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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 4/3/2024 2:04 PM | 75 | 85.45 | 89.00 | 93.50 | 0.00 | 0.00% | 3 | 23 | 44.78% |
| CVX260116C00080000 | 4/5/2024 7:26 PM | 80 | 81.72 | 83.50 | 88.50 | 0.00 | 0.00% | 2 | 4 | 41.65% |
| CVX260116C00085000 | 2/13/2024 8:27 PM | 85 | 65.46 | 69.00 | 73.50 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| CVX260116C00090000 | 4/12/2024 2:14 PM | 90 | 73.26 | 73.50 | 78.50 | 0.00 | 0.00% | 5 | 17 | 35.94% |
| CVX260116C00095000 | 4/15/2024 1:42 PM | 95 | 65.59 | 69.00 | 74.00 | 0.00 | 0.00% | 5 | 39 | 35.01% |
| CVX260116C00100000 | 4/25/2024 4:11 PM | 100 | 65.00 | 64.50 | 69.50 | 0.00 | 0.00% | 36 | 103 | 33.91% |
| CVX260116C00105000 | 4/26/2024 7:59 PM | 105 | 62.60 | 61.50 | 64.80 | 2.91 | 4.88% | 5 | 37 | 32.17% |
| CVX260116C00110000 | 4/26/2024 7:45 PM | 110 | 58.60 | 56.15 | 60.40 | 2.00 | 3.53% | 11 | 52 | 31.13% |
| CVX260116C00115000 | 4/24/2024 3:54 PM | 115 | 51.25 | 51.95 | 54.95 | 0.00 | 0.00% | 5 | 306 | 27.61% |
| CVX260116C00120000 | 4/22/2024 4:05 PM | 120 | 46.15 | 49.30 | 51.90 | 0.00 | 0.00% | 2 | 50 | 29.31% |
| CVX260116C00125000 | 4/12/2024 7:45 PM | 125 | 40.60 | 45.05 | 46.60 | 0.00 | 0.00% | 12 | 37 | 26.25% |
| CVX260116C00130000 | 4/19/2024 6:39 PM | 130 | 37.93 | 40.80 | 45.00 | 0.00 | 0.00% | 3 | 385 | 29.58% |
| CVX260116C00135000 | 4/15/2024 6:04 PM | 135 | 33.00 | 37.50 | 40.00 | 0.00 | 0.00% | 2 | 83 | 26.92% |
| CVX260116C00140000 | 3/19/2024 7:02 PM | 140 | 28.65 | 28.40 | 30.30 | 0.00 | 0.00% | 3 | 106 | 17.04% |
| CVX260116C00145000 | 4/26/2024 7:48 PM | 145 | 32.45 | 31.35 | 32.70 | 2.40 | 7.99% | 2 | 293 | 25.43% |
| CVX260116C00150000 | 4/26/2024 7:12 PM | 150 | 28.90 | 28.65 | 29.50 | 1.90 | 7.04% | 5 | 345 | 25.00% |
| CVX260116C00155000 | 4/25/2024 6:09 PM | 155 | 25.55 | 26.05 | 27.65 | 0.00 | 0.00% | 8 | 448 | 26.03% |
| CVX260116C00160000 | 4/26/2024 1:42 PM | 160 | 23.13 | 23.15 | 23.85 | 1.13 | 5.14% | 3 | 285 | 24.43% |
| CVX260116C00165000 | 4/26/2024 4:37 PM | 165 | 20.25 | 20.90 | 21.35 | -0.45 | -2.17% | 1 | 144 | 24.21% |
| CVX260116C00170000 | 4/25/2024 5:58 PM | 170 | 18.20 | 18.55 | 19.00 | 0.00 | 0.00% | 11 | 229 | 23.95% |
| CVX260116C00175000 | 4/26/2024 7:46 PM | 175 | 16.77 | 16.45 | 16.90 | 1.87 | 12.55% | 3 | 1,210 | 23.78% |
| CVX260116C00180000 | 4/16/2024 2:35 PM | 180 | 10.70 | 14.45 | 14.90 | 0.00 | 0.00% | 200 | 245 | 23.51% |
| CVX260116C00185000 | 4/26/2024 6:41 PM | 185 | 12.95 | 12.70 | 13.15 | 0.60 | 4.86% | 11 | 240 | 23.35% |
| CVX260116C00190000 | 4/18/2024 6:51 PM | 190 | 8.57 | 11.15 | 11.55 | 0.00 | 0.00% | 10 | 244 | 23.17% |
| CVX260116C00195000 | 4/26/2024 1:40 PM | 195 | 9.40 | 9.70 | 10.25 | 0.70 | 8.05% | 1 | 115 | 23.18% |
| CVX260116C00200000 | 4/26/2024 1:33 PM | 200 | 7.95 | 8.45 | 8.90 | -0.05 | -0.63% | 24 | 218 | 22.95% |
| CVX260116C00210000 | 4/22/2024 3:31 PM | 210 | 6.07 | 6.30 | 6.80 | 0.00 | 0.00% | 7 | 148 | 22.77% |
| CVX260116C00220000 | 4/19/2024 1:36 PM | 220 | 3.90 | 4.65 | 5.55 | 0.00 | 0.00% | 1 | 191 | 23.24% |
| CVX260116C00230000 | 4/24/2024 7:53 PM | 230 | 3.15 | 3.40 | 4.20 | 0.00 | 0.00% | 1 | 106 | 23.06% |
| CVX260116C00240000 | 4/24/2024 4:27 PM | 240 | 2.27 | 2.47 | 2.68 | 0.00 | 0.00% | 200 | 263 | 21.89% |
| CVX260116C00250000 | 4/26/2024 1:30 PM | 250 | 1.91 | 1.78 | 2.36 | 0.30 | 18.63% | 15 | 669 | 22.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 4/18/2024 6:16 PM | 75 | 1.02 | 0.50 | 0.76 | 0.00 | 0.00% | 100 | 592 | 34.20% |
| CVX260116P00080000 | 4/19/2024 7:16 PM | 80 | 1.18 | 0.67 | 0.92 | 0.00 | 0.00% | 20 | 257 | 32.91% |
| CVX260116P00085000 | 4/1/2024 3:59 PM | 85 | 1.18 | 0.87 | 1.17 | 0.00 | 0.00% | 7 | 205 | 32.04% |
| CVX260116P00090000 | 4/25/2024 4:03 PM | 90 | 1.30 | 1.11 | 1.42 | 0.00 | 0.00% | 2 | 95 | 30.97% |
| CVX260116P00095000 | 4/25/2024 4:03 PM | 95 | 1.68 | 1.52 | 1.84 | 0.00 | 0.00% | 2 | 18 | 30.48% |
| CVX260116P00100000 | 4/22/2024 4:02 PM | 100 | 2.40 | 1.88 | 2.02 | 0.00 | 0.00% | 30 | 472 | 28.83% |
| CVX260116P00105000 | 4/12/2024 4:31 PM | 105 | 2.87 | 2.31 | 2.48 | 0.00 | 0.00% | 1 | 142 | 28.09% |
| CVX260116P00110000 | 4/26/2024 6:14 PM | 110 | 2.95 | 2.82 | 3.65 | -0.60 | -16.90% | 1 | 410 | 29.05% |
| CVX260116P00115000 | 4/26/2024 1:43 PM | 115 | 3.50 | 3.40 | 3.60 | -0.75 | -17.65% | 2 | 226 | 26.56% |
| CVX260116P00120000 | 4/26/2024 6:38 PM | 120 | 4.30 | 4.10 | 4.30 | -0.85 | -16.50% | 12 | 561 | 25.84% |
| CVX260116P00125000 | 4/26/2024 3:18 PM | 125 | 5.15 | 4.90 | 5.10 | -0.45 | -8.04% | 11 | 244 | 25.12% |
| CVX260116P00130000 | 4/23/2024 3:40 PM | 130 | 6.77 | 5.85 | 6.15 | 0.00 | 0.00% | 100 | 1,605 | 24.66% |
| CVX260116P00135000 | 4/25/2024 3:12 PM | 135 | 7.55 | 6.90 | 7.15 | 0.00 | 0.00% | 9 | 225 | 23.89% |
| CVX260116P00140000 | 4/22/2024 1:33 PM | 140 | 10.25 | 8.15 | 8.40 | 0.00 | 0.00% | 1 | 2,514 | 23.30% |
| CVX260116P00145000 | 4/26/2024 7:48 PM | 145 | 9.65 | 9.55 | 9.85 | -1.10 | -10.23% | 2 | 170 | 22.79% |
| CVX260116P00150000 | 4/26/2024 2:16 PM | 150 | 11.75 | 11.05 | 12.00 | -0.30 | -2.49% | 40 | 166 | 22.96% |
| CVX260116P00155000 | 4/25/2024 4:15 PM | 155 | 13.65 | 12.90 | 13.75 | 0.00 | 0.00% | 30 | 142 | 22.35% |
| CVX260116P00160000 | 4/25/2024 3:12 PM | 160 | 16.00 | 14.85 | 16.25 | 0.00 | 0.00% | 5 | 345 | 22.42% |
| CVX260116P00165000 | 4/19/2024 4:06 PM | 165 | 20.15 | 17.05 | 17.75 | 0.00 | 0.00% | 5 | 23 | 21.08% |
| CVX260116P00170000 | 4/11/2024 2:39 PM | 170 | 22.25 | 19.45 | 20.20 | 0.00 | 0.00% | 1 | 18 | 20.63% |
| CVX260116P00175000 | 2/26/2024 3:03 PM | 175 | 28.20 | 27.70 | 28.25 | 0.00 | 0.00% | 9 | 112 | 26.39% |
| CVX260116P00180000 | 2/26/2024 8:36 PM | 180 | 31.65 | 30.10 | 32.15 | 0.00 | 0.00% | 28 | 98 | 27.18% |
| CVX260116P00185000 | 10/11/2023 5:02 PM | 185 | 33.85 | 44.05 | 47.70 | 0.00 | 0.00% | 1 | 3 | 41.23% |
| CVX260116P00190000 | 2/9/2024 8:55 PM | 190 | 43.19 | 40.50 | 43.40 | 0.00 | 0.00% | 1 | 11 | 32.30% |
| CVX260116P00195000 | 2/28/2024 8:11 PM | 195 | 44.72 | 38.85 | 41.60 | 0.00 | 0.00% | 43 | 28 | 25.95% |
| CVX260116P00250000 | 12/22/2023 5:30 PM | 250 | 98.05 | 103.50 | 108.00 | 0.00 | 0.00% | 2 | 0 | 50.78% |
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%