NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: 3:59 PM EDT
After hours: 4:12 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00100000 | 4/8/2024 1:56 PM | 2024-04-19 | 61.73 | 58.30 | 61.75 | 0.00 | 0.00% | 3 | 1 | 658.40% |
| CVX240517C00100000 | 3/28/2024 6:49 PM | 2024-05-17 | 58.40 | 59.65 | 61.35 | 0.00 | 0.00% | 1 | 2 | 92.33% |
| CVX240621C00100000 | 4/18/2024 3:06 PM | 2024-06-21 | 58.06 | 59.95 | 61.05 | 0.00 | 0.00% | 1 | 14 | 62.16% |
| CVX240719C00100000 | 4/18/2024 3:06 PM | 2024-07-19 | 58.08 | 59.85 | 61.15 | 0.00 | 0.00% | 1 | 2 | 51.81% |
| CVX240920C00100000 | 4/1/2024 3:16 PM | 2024-09-20 | 59.10 | 59.95 | 61.30 | 0.00 | 0.00% | 2 | 13 | 49.07% |
| CVX250117C00100000 | 4/16/2024 4:27 PM | 2025-01-17 | 57.14 | 58.65 | 62.20 | 0.00 | 0.00% | 1 | 265 | 42.25% |
| CVX250620C00100000 | 4/16/2024 4:27 PM | 2025-06-20 | 57.47 | 58.55 | 62.60 | 0.00 | 0.00% | 1 | 44 | 35.43% |
| CVX251219C00100000 | 3/4/2024 5:46 PM | 2025-12-19 | 51.00 | 59.55 | 64.00 | 0.00 | 0.00% | 1 | 15 | 33.89% |
| CVX260116C00100000 | 4/2/2024 5:03 PM | 2026-01-16 | 61.00 | 59.25 | 63.65 | 0.00 | 0.00% | 4 | 67 | 32.17% |
| CVX261218C00100000 | 4/15/2024 2:51 PM | 2026-12-18 | 61.01 | 59.85 | 64.05 | 0.00 | 0.00% | 1 | 30 | 26.91% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00100000 | 4/15/2024 7:02 PM | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,060 | 1,141 | 287.50% |
| CVX240426P00100000 | 4/3/2024 5:13 PM | 2024-04-26 | 0.09 | 0.00 | 0.18 | 0.00 | 0.00% | 1 | 1 | 137.11% |
| CVX240517P00100000 | 4/11/2024 2:45 PM | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5 | 53.13% |
| CVX240621P00100000 | 4/16/2024 2:56 PM | 2024-06-21 | 0.02 | 0.01 | 0.18 | 0.00 | 0.00% | 1 | 410 | 53.42% |
| CVX240719P00100000 | 2/27/2024 5:22 PM | 2024-07-19 | 0.11 | 0.00 | 0.16 | 0.00 | 0.00% | 2 | 2 | 43.75% |
| CVX240920P00100000 | 4/12/2024 6:51 PM | 2024-09-20 | 0.12 | 0.04 | 0.32 | 0.00 | 0.00% | 3 | 494 | 37.53% |
| CVX241220P00100000 | 4/18/2024 2:30 PM | 2024-12-20 | 0.46 | 0.37 | 0.43 | 0.00 | 0.00% | 1 | 205 | 31.35% |
| CVX250117P00100000 | 4/12/2024 6:47 PM | 2025-01-17 | 0.56 | 0.49 | 0.55 | 0.00 | 0.00% | 6 | 517 | 31.06% |
| CVX250321P00100000 | 3/19/2024 5:47 PM | 2025-03-21 | 0.85 | 0.82 | 0.90 | 0.00 | 0.00% | 3 | 2 | 30.91% |
| CVX250620P00100000 | 4/15/2024 3:22 PM | 2025-06-20 | 1.34 | 1.25 | 1.39 | 0.00 | 0.00% | 7 | 751 | 30.25% |
| CVX251219P00100000 | 4/12/2024 3:20 PM | 2025-12-19 | 2.12 | 2.23 | 2.71 | 0.00 | 0.00% | 3 | 44 | 30.21% |
| CVX260116P00100000 | 4/18/2024 2:37 PM | 2026-01-16 | 2.56 | 2.40 | 2.88 | 0.00 | 0.00% | 4 | 472 | 30.07% |
| CVX260618P00100000 | 4/12/2024 6:01 PM | 2026-06-18 | 3.15 | 1.27 | 4.40 | 0.00 | 0.00% | 1 | 1 | 30.86% |
| CVX261218P00100000 | 4/1/2024 3:49 PM | 2026-12-18 | 4.19 | 2.45 | 4.70 | 0.00 | 0.00% | 1 | 2 | 28.45% |
Related Tickers
XOM Exxon Mobil Corporation
119.88
+1.15%
BP BP p.l.c.
38.53
+1.60%
SHEL Shell plc
72.08
+1.48%
PBR Petróleo Brasileiro S.A. - Petrobras
16.47
+5.73%
TTE TotalEnergies SE
72.06
+1.74%
SU Suncor Energy Inc.
38.54
+1.27%
CVE Cenovus Energy Inc.
20.86
+0.98%
EQNR Equinor ASA
27.31
+0.29%
SU.TO Suncor Energy Inc.
52.99
+1.15%
EC Ecopetrol S.A.
11.50
+1.41%