NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: April 26 at 4:02 PM EDT
After hours: April 26 at 8:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2/14/2024 6:51 PM | 75 | 75.40 | 79.00 | 84.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CVX251219C00080000 | 4/4/2024 7:55 PM | 80 | 81.25 | 84.00 | 88.50 | 0.00 | 0.00% | 1 | 17 | 42.61% |
| CVX251219C00085000 | 1/17/2024 2:39 PM | 85 | 58.21 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CVX251219C00090000 | 12/22/2023 3:05 PM | 90 | 64.10 | 53.20 | 58.00 | 0.00 | 0.00% | 9 | 11 | 0.00% |
| CVX251219C00095000 | 4/5/2024 6:23 PM | 95 | 67.23 | 69.00 | 74.00 | 0.00 | 0.00% | 28 | 295 | 35.82% |
| CVX251219C00100000 | 3/4/2024 5:46 PM | 100 | 51.00 | 59.55 | 64.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| CVX251219C00105000 | 4/19/2024 7:13 PM | 105 | 57.15 | 60.95 | 64.95 | 0.00 | 0.00% | 1 | 11 | 33.31% |
| CVX251219C00110000 | 3/21/2024 7:03 PM | 110 | 47.97 | 50.55 | 55.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CVX251219C00115000 | 3/4/2024 7:15 PM | 115 | 39.57 | 48.60 | 49.95 | 0.00 | 0.00% | 1 | 39 | 0.00% |
| CVX251219C00120000 | 2/21/2024 6:53 PM | 120 | 41.67 | 38.60 | 42.50 | 0.00 | 0.00% | 23 | 49 | 0.00% |
| CVX251219C00125000 | 2/13/2024 2:58 PM | 125 | 33.30 | 36.40 | 40.00 | 0.00 | 0.00% | 2 | 65 | 0.00% |
| CVX251219C00130000 | 3/8/2024 8:31 PM | 130 | 29.35 | 37.75 | 39.50 | 0.00 | 0.00% | 2 | 20 | 20.33% |
| CVX251219C00135000 | 3/27/2024 6:42 PM | 135 | 30.60 | 36.00 | 39.15 | 0.00 | 0.00% | 1 | 34 | 26.20% |
| CVX251219C00140000 | 4/15/2024 4:28 PM | 140 | 34.75 | 34.15 | 37.45 | 4.40 | 14.50% | 1 | 280 | 28.48% |
| CVX251219C00145000 | 4/5/2024 5:26 PM | 145 | 28.40 | 30.90 | 32.90 | 0.00 | 0.00% | 1 | 146 | 26.29% |
| CVX251219C00150000 | 4/22/2024 5:52 PM | 150 | 26.60 | 28.45 | 30.10 | 0.00 | 0.00% | 1 | 209 | 26.37% |
| CVX251219C00155000 | 4/26/2024 1:30 PM | 155 | 26.00 | 25.05 | 26.40 | 4.50 | 20.93% | 1 | 134 | 25.06% |
| CVX251219C00160000 | 4/22/2024 5:48 PM | 160 | 20.95 | 22.90 | 23.50 | 0.00 | 0.00% | 10 | 210 | 24.57% |
| CVX251219C00165000 | 4/12/2024 6:40 PM | 165 | 19.52 | 20.40 | 20.95 | 2.22 | 12.83% | 3 | 86 | 24.29% |
| CVX251219C00170000 | 4/25/2024 7:14 PM | 170 | 18.00 | 18.10 | 18.60 | 0.00 | 0.00% | 2 | 230 | 24.03% |
| CVX251219C00175000 | 4/23/2024 7:22 PM | 175 | 14.40 | 16.00 | 16.45 | 0.00 | 0.00% | 1 | 93 | 23.79% |
| CVX251219C00180000 | 4/24/2024 2:00 PM | 180 | 12.55 | 14.05 | 14.55 | 0.00 | 0.00% | 2 | 118 | 23.64% |
| CVX251219C00185000 | 4/26/2024 2:18 PM | 185 | 11.42 | 12.30 | 12.75 | -0.68 | -5.62% | 50 | 171 | 23.40% |
| CVX251219C00190000 | 4/26/2024 2:51 PM | 190 | 10.01 | 10.75 | 11.15 | -0.45 | -4.30% | 1 | 74 | 23.21% |
| CVX251219C00195000 | 4/26/2024 7:36 PM | 195 | 9.37 | 8.90 | 9.75 | 1.37 | 17.12% | 2 | 44 | 23.08% |
| CVX251219C00200000 | 4/26/2024 2:05 PM | 200 | 7.45 | 8.05 | 8.50 | -0.65 | -8.02% | 2 | 235 | 22.95% |
| CVX251219C00210000 | 4/26/2024 2:47 PM | 210 | 5.75 | 5.95 | 6.40 | -0.12 | -2.04% | 1 | 55 | 22.71% |
| CVX251219C00220000 | 4/19/2024 2:10 PM | 220 | 3.78 | 4.40 | 4.75 | 0.00 | 0.00% | 14 | 288 | 22.47% |
| CVX251219C00230000 | 4/9/2024 4:52 PM | 230 | 2.55 | 3.20 | 3.50 | 0.00 | 0.00% | 200 | 206 | 22.28% |
| CVX251219C00240000 | 4/11/2024 4:03 PM | 240 | 1.87 | 2.32 | 2.59 | 0.00 | 0.00% | 1 | 33 | 22.19% |
| CVX251219C00250000 | 4/26/2024 1:31 PM | 250 | 1.70 | 1.69 | 1.89 | 0.34 | 25.00% | 3 | 168 | 22.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 4/18/2024 6:16 PM | 75 | 0.95 | 0.45 | 0.69 | 0.00 | 0.00% | 100 | 442 | 34.38% |
| CVX251219P00080000 | 4/25/2024 4:00 PM | 80 | 0.75 | 0.61 | 0.80 | 0.00 | 0.00% | 2 | 447 | 32.76% |
| CVX251219P00085000 | 4/25/2024 4:00 PM | 85 | 0.97 | 0.81 | 1.07 | 0.00 | 0.00% | 2 | 216 | 32.18% |
| CVX251219P00090000 | 4/25/2024 4:01 PM | 90 | 1.22 | 1.04 | 1.31 | -0.02 | -1.61% | 1 | 49 | 31.12% |
| CVX251219P00095000 | 4/25/2024 4:02 PM | 95 | 1.53 | 1.39 | 1.58 | 0.00 | 0.00% | 2 | 70 | 30.04% |
| CVX251219P00100000 | 4/12/2024 3:20 PM | 100 | 2.12 | 1.72 | 1.92 | 0.00 | 0.00% | 3 | 44 | 29.11% |
| CVX251219P00105000 | 4/10/2024 2:22 PM | 105 | 2.43 | 2.14 | 2.38 | 0.00 | 0.00% | 1 | 10 | 28.41% |
| CVX251219P00110000 | 4/18/2024 4:44 PM | 110 | 3.60 | 2.62 | 2.89 | 0.00 | 0.00% | 15 | 128 | 27.63% |
| CVX251219P00115000 | 4/22/2024 1:45 PM | 115 | 4.34 | 3.20 | 3.45 | 0.00 | 0.00% | 1 | 22 | 26.80% |
| CVX251219P00120000 | 4/22/2024 1:45 PM | 120 | 5.13 | 3.90 | 4.10 | 0.00 | 0.00% | 1 | 139 | 25.99% |
| CVX251219P00125000 | 4/16/2024 2:24 PM | 125 | 6.65 | 4.70 | 4.90 | 0.00 | 0.00% | 4 | 154 | 25.30% |
| CVX251219P00130000 | 4/26/2024 2:20 PM | 130 | 6.00 | 5.60 | 5.85 | -1.11 | -15.61% | 1 | 249 | 24.69% |
| CVX251219P00135000 | 4/22/2024 2:57 PM | 135 | 8.08 | 6.65 | 6.95 | 0.00 | 0.00% | 1 | 332 | 24.11% |
| CVX251219P00140000 | 4/25/2024 7:34 PM | 140 | 8.20 | 7.90 | 8.20 | 0.00 | 0.00% | 1 | 245 | 23.54% |
| CVX251219P00145000 | 4/25/2024 5:45 PM | 145 | 9.80 | 9.30 | 9.55 | 0.00 | 0.00% | 2 | 113 | 22.89% |
| CVX251219P00150000 | 4/25/2024 6:26 PM | 150 | 11.40 | 10.85 | 11.35 | 0.00 | 0.00% | 3 | 113 | 22.62% |
| CVX251219P00155000 | 4/10/2024 3:07 PM | 155 | 14.30 | 12.60 | 12.95 | 0.00 | 0.00% | 2 | 92 | 21.85% |
| CVX251219P00160000 | 4/26/2024 4:07 PM | 160 | 15.35 | 14.60 | 15.00 | -1.21 | -7.31% | 2 | 90 | 21.41% |
| CVX251219P00165000 | 3/19/2024 6:39 PM | 165 | 21.15 | 21.00 | 21.50 | 0.00 | 0.00% | 2 | 41 | 26.05% |
| CVX251219P00170000 | 4/19/2024 2:32 PM | 170 | 22.50 | 19.15 | 19.75 | 0.00 | 0.00% | 6 | 140 | 20.57% |
| CVX251219P00175000 | 11/2/2023 2:12 PM | 175 | 36.60 | 35.10 | 38.85 | 0.00 | 0.00% | 3 | 41 | 39.53% |
| CVX251219P00180000 | 10/19/2023 4:48 PM | 180 | 27.00 | 38.75 | 41.30 | 0.00 | 0.00% | 70 | 70 | 38.59% |
| CVX251219P00185000 | 10/19/2023 3:17 PM | 185 | 30.10 | 43.05 | 45.65 | 0.00 | 0.00% | 40 | 1 | 39.77% |
| CVX251219P00190000 | 11/17/2023 7:00 PM | 190 | 47.14 | 43.05 | 45.45 | 0.00 | 0.00% | 38 | 38 | 35.47% |
| CVX251219P00195000 | 4/2/2024 5:05 PM | 195 | 39.20 | 33.70 | 36.20 | 0.00 | 0.00% | 3 | 0 | 19.64% |
| CVX251219P00200000 | 2/2/2024 4:11 PM | 200 | 50.40 | 46.85 | 49.15 | 0.00 | 0.00% | 1 | 3 | 31.24% |
| CVX251219P00210000 | 4/6/2023 4:16 PM | 210 | 51.10 | 55.15 | 58.70 | 0.00 | 0.00% | 1 | 1 | 33.61% |
| CVX251219P00220000 | 5/23/2023 5:17 PM | 220 | 64.49 | 66.70 | 69.85 | 0.00 | 0.00% | - | 10 | 37.71% |
| CVX251219P00250000 | 6/20/2023 3:05 PM | 250 | 96.98 | 91.90 | 96.30 | 0.00 | 0.00% | 2 | 0 | 39.84% |
Related Tickers
XOM Exxon Mobil Corporation
117.96
-2.78%
BP BP p.l.c.
39.47
-0.38%
SHEL Shell plc
73.27
0.00%
PBR Petróleo Brasileiro S.A. - Petrobras
17.05
+2.51%
TTE TotalEnergies SE
74.56
+1.10%
SU Suncor Energy Inc.
39.41
-0.08%
SU.TO Suncor Energy Inc.
53.87
-0.02%
CVE Cenovus Energy Inc.
21.46
+0.85%
EQNR Equinor ASA
27.69
-0.57%
PBR-A Petróleo Brasileiro S.A. - Petrobras
16.16
+2.06%