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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00085000 | 3/22/2024 7:59 PM | 85 | 70.28 | 73.00 | 78.00 | 0.00 | 0.00% | 35 | 21 | 0.00% |
| CVX261218C00090000 | 2/14/2024 6:44 PM | 90 | 61.01 | 64.50 | 69.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| CVX261218C00095000 | 2/23/2024 6:18 PM | 95 | 61.62 | 58.50 | 63.50 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| CVX261218C00100000 | 4/22/2024 1:37 PM | 100 | 60.89 | 65.60 | 69.40 | 0.00 | 0.00% | 1 | 31 | 27.12% |
| CVX261218C00105000 | 4/23/2024 7:28 PM | 105 | 59.90 | 61.75 | 64.85 | 0.00 | 0.00% | 1 | 39 | 26.06% |
| CVX261218C00110000 | 4/2/2024 1:32 PM | 110 | 54.01 | 58.55 | 60.25 | 0.00 | 0.00% | 3 | 11 | 24.83% |
| CVX261218C00115000 | 3/28/2024 5:12 PM | 115 | 47.65 | 53.10 | 57.85 | 0.00 | 0.00% | 15 | 17 | 27.29% |
| CVX261218C00120000 | 4/19/2024 7:58 PM | 120 | 47.19 | 49.60 | 53.65 | 0.00 | 0.00% | 1 | 239 | 26.34% |
| CVX261218C00125000 | 4/25/2024 1:31 PM | 125 | 46.69 | 46.60 | 50.50 | 0.00 | 0.00% | 1 | 58 | 26.74% |
| CVX261218C00130000 | 4/1/2024 4:27 PM | 130 | 39.00 | 43.40 | 46.95 | 0.00 | 0.00% | 10 | 10 | 26.37% |
| CVX261218C00135000 | 4/5/2024 6:28 PM | 135 | 37.42 | 39.40 | 42.50 | 0.00 | 0.00% | 186 | 189 | 24.77% |
| CVX261218C00140000 | 4/26/2024 3:06 PM | 140 | 37.00 | 36.00 | 41.00 | 1.91 | 5.44% | 1 | 19 | 26.48% |
| CVX261218C00145000 | 4/12/2024 1:51 PM | 145 | 33.80 | 33.55 | 36.70 | 0.00 | 0.00% | 1 | 18 | 24.85% |
| CVX261218C00150000 | 4/26/2024 4:58 PM | 150 | 32.40 | 32.30 | 35.05 | 4.28 | 15.22% | 1 | 44 | 25.91% |
| CVX261218C00155000 | 4/25/2024 7:41 PM | 155 | 30.00 | 29.60 | 31.15 | 0.00 | 0.00% | 1 | 13 | 24.49% |
| CVX261218C00160000 | 4/16/2024 1:37 PM | 160 | 22.63 | 27.45 | 28.35 | 0.00 | 0.00% | 1 | 107 | 24.07% |
| CVX261218C00165000 | 4/25/2024 6:22 PM | 165 | 25.10 | 25.15 | 26.00 | 0.00 | 0.00% | 104 | 123 | 23.94% |
| CVX261218C00170000 | 4/25/2024 6:22 PM | 170 | 22.65 | 22.60 | 23.85 | 0.00 | 0.00% | 4 | 51 | 23.87% |
| CVX261218C00175000 | 4/19/2024 1:48 PM | 175 | 18.30 | 20.70 | 21.80 | 0.00 | 0.00% | 1 | 51 | 23.74% |
| CVX261218C00180000 | 4/22/2024 5:51 PM | 180 | 17.78 | 18.55 | 19.85 | 0.00 | 0.00% | 2 | 23 | 23.59% |
| CVX261218C00185000 | 4/23/2024 7:29 PM | 185 | 15.50 | 17.25 | 18.05 | 0.00 | 0.00% | 1 | 25 | 23.45% |
| CVX261218C00190000 | 4/11/2024 6:38 PM | 190 | 13.91 | 15.65 | 16.50 | 0.00 | 0.00% | 2 | 26 | 23.42% |
| CVX261218C00195000 | 4/25/2024 2:31 PM | 195 | 13.51 | 14.05 | 14.80 | 0.00 | 0.00% | 100 | 105 | 23.14% |
| CVX261218C00200000 | 4/10/2024 1:30 PM | 200 | 11.60 | 12.75 | 13.50 | 0.00 | 0.00% | 1 | 31 | 23.13% |
| CVX261218C00210000 | 4/17/2024 3:54 PM | 210 | 8.12 | 9.30 | 11.05 | 0.00 | 0.00% | 1 | 20 | 22.94% |
| CVX261218C00220000 | 4/25/2024 7:16 PM | 220 | 8.35 | 8.20 | 9.00 | 0.00 | 0.00% | 1 | 45 | 22.77% |
| CVX261218C00230000 | 4/23/2024 4:43 PM | 230 | 5.85 | 6.60 | 7.35 | 0.00 | 0.00% | 2 | 56 | 22.68% |
| CVX261218C00240000 | 4/25/2024 2:47 PM | 240 | 5.06 | 5.20 | 6.00 | 0.00 | 0.00% | 1 | 6 | 22.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 4/18/2024 2:25 PM | 75 | 1.73 | 1.30 | 2.00 | 0.00 | 0.00% | 1 | 90 | 33.88% |
| CVX261218P00080000 | 4/11/2024 4:36 PM | 80 | 1.86 | 1.20 | 2.50 | 0.00 | 0.00% | 1 | 25 | 33.30% |
| CVX261218P00085000 | 4/1/2024 6:06 PM | 85 | 2.40 | 1.85 | 2.53 | 0.00 | 0.00% | - | 1 | 31.05% |
| CVX261218P00090000 | 4/1/2024 7:40 PM | 90 | 2.86 | 2.14 | 2.68 | 0.00 | 0.00% | 1 | 5 | 29.28% |
| CVX261218P00100000 | 4/26/2024 2:54 PM | 100 | 3.70 | 1.62 | 3.85 | -0.49 | -11.69% | 4 | 2 | 27.98% |
| CVX261218P00105000 | 4/26/2024 2:36 PM | 105 | 4.35 | 4.25 | 4.50 | -0.70 | -13.86% | 1 | 21 | 27.24% |
| CVX261218P00110000 | 4/17/2024 4:14 PM | 110 | 6.43 | 3.85 | 5.30 | 0.00 | 0.00% | 2 | 18 | 26.66% |
| CVX261218P00115000 | 4/25/2024 7:11 PM | 115 | 6.05 | 5.55 | 6.15 | 0.00 | 0.00% | 1 | 2 | 26.02% |
| CVX261218P00120000 | 4/15/2024 6:16 PM | 120 | 8.47 | 6.20 | 7.15 | 0.00 | 0.00% | 1 | 6 | 25.47% |
| CVX261218P00130000 | 4/19/2024 4:07 PM | 130 | 10.15 | 6.75 | 9.50 | 0.00 | 0.00% | 1 | 21 | 24.42% |
| CVX261218P00135000 | 4/12/2024 2:39 PM | 135 | 12.20 | 10.05 | 10.75 | 0.00 | 0.00% | 1 | 12 | 23.78% |
| CVX261218P00140000 | 4/26/2024 2:02 PM | 140 | 12.00 | 11.55 | 12.20 | -0.13 | -1.07% | 1 | 107 | 23.24% |
| CVX261218P00145000 | 4/25/2024 6:23 PM | 145 | 13.63 | 13.05 | 13.70 | 0.00 | 0.00% | 8 | 62 | 22.62% |
| CVX261218P00150000 | 4/16/2024 1:44 PM | 150 | 18.35 | 14.70 | 15.30 | 0.00 | 0.00% | 1 | 65 | 21.97% |
| CVX261218P00155000 | 4/18/2024 2:09 PM | 155 | 20.17 | 16.50 | 17.30 | 0.00 | 0.00% | 3 | 5 | 21.59% |
| CVX261218P00160000 | 4/24/2024 5:26 PM | 160 | 20.25 | 18.35 | 19.40 | 0.00 | 0.00% | 101 | 62 | 21.15% |
| CVX261218P00165000 | 4/4/2024 7:10 PM | 165 | 24.00 | 20.50 | 21.55 | 0.00 | 0.00% | 1 | 2 | 20.61% |
| CVX261218P00170000 | 4/25/2024 4:38 PM | 170 | 23.93 | 22.50 | 24.75 | 23.93 | - | - | 1 | 20.90% |
| CVX261218P00180000 | 3/25/2024 4:21 PM | 180 | 33.92 | 28.50 | 30.45 | 0.00 | 0.00% | 1 | 1 | 20.37% |
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%