Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618C00075000 | 2024-03-06 3:04PM EDT | 75.00 | 74.99 | 84.50 | 89.50 | 0.00 | - | 1 | 1 | 59.14% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 80.00 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 44.45% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 72.70 | 61.50 | 65.95 | 0.00 | - | 1 | 0 | 32.62% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 34.02% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 110.00 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 32.94% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 115.00 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 29.69% |
| CVX260618C00120000 | 2024-05-17 11:16AM EDT | 120.00 | 47.71 | 36.70 | 40.75 | 0.00 | - | 1 | 1 | 26.81% |
| CVX260618C00130000 | 2024-05-15 2:54PM EDT | 130.00 | 39.51 | 31.20 | 33.10 | 0.00 | - | 4 | 13 | 24.93% |
| CVX260618C00140000 | 2024-06-03 11:23AM EDT | 140.00 | 30.83 | 25.05 | 26.45 | 0.00 | - | 1 | 2 | 23.69% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 145.00 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 28.84% |
| CVX260618C00150000 | 2024-05-15 3:56PM EDT | 150.00 | 27.25 | 19.95 | 21.20 | 0.00 | - | 10 | 20 | 23.32% |
| CVX260618C00155000 | 2024-06-11 1:21PM EDT | 155.00 | 20.70 | 17.80 | 18.95 | 0.00 | - | 2 | 7 | 23.23% |
| CVX260618C00160000 | 2024-06-12 11:09AM EDT | 160.00 | 17.50 | 15.45 | 16.65 | 0.00 | - | 20 | 25 | 22.87% |
| CVX260618C00165000 | 2024-05-20 3:47PM EDT | 165.00 | 19.67 | 13.90 | 14.65 | 0.00 | - | 2 | 5 | 22.64% |
| CVX260618C00170000 | 2024-06-10 12:06PM EDT | 170.00 | 15.45 | 11.90 | 12.85 | 0.00 | - | 1 | 6 | 22.44% |
| CVX260618C00175000 | 2024-05-30 1:44PM EDT | 175.00 | 13.60 | 10.40 | 11.40 | 0.00 | - | 5 | 9 | 22.46% |
| CVX260618C00180000 | 2024-06-13 9:31AM EDT | 180.00 | 9.83 | 9.25 | 9.85 | 0.00 | - | 1 | 79 | 22.17% |
| CVX260618C00185000 | 2024-06-07 10:27AM EDT | 185.00 | 10.15 | 7.65 | 8.60 | 0.00 | - | 2 | 20 | 22.07% |
| CVX260618C00190000 | 2024-06-07 2:05PM EDT | 190.00 | 8.80 | 6.65 | 7.35 | 0.00 | - | 40 | 79 | 21.78% |
| CVX260618C00195000 | 2024-06-12 12:26PM EDT | 195.00 | 6.48 | 5.90 | 6.65 | 0.00 | - | 1 | 4 | 22.08% |
| CVX260618C00200000 | 2024-06-14 11:24AM EDT | 200.00 | 5.25 | 5.00 | 5.35 | -2.00 | -27.59% | 1 | 26 | 21.36% |
| CVX260618C00210000 | 2024-06-04 3:56PM EDT | 210.00 | 5.05 | 3.65 | 3.95 | 0.00 | - | 2 | 17 | 21.19% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 220.00 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 26.15% |
| CVX260618C00230000 | 2024-06-04 10:29AM EDT | 230.00 | 2.64 | 1.90 | 2.21 | 0.00 | - | 16 | 20 | 21.18% |
| CVX260618C00240000 | 2024-04-22 12:38PM EDT | 240.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-05-20 11:51AM EDT | 75.00 | 0.81 | 0.00 | 3.80 | 0.00 | - | 4 | 38 | 42.93% |
| CVX260618P00080000 | 2024-06-12 11:41AM EDT | 80.00 | 1.19 | 0.00 | 5.00 | 0.00 | - | 5 | 24 | 43.38% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.86 | 0.00 | 2.50 | 0.00 | - | 2 | 17 | 32.47% |
| CVX260618P00090000 | 2024-06-10 9:33AM EDT | 90.00 | 1.68 | 0.00 | 4.75 | 0.00 | - | 1 | 15 | 36.45% |
| CVX260618P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 1.83 | 0.00 | 3.50 | 0.00 | - | 1 | 131 | 30.35% |
| CVX260618P00100000 | 2024-06-05 12:21PM EDT | 100.00 | 2.82 | 0.64 | 4.30 | 0.00 | - | 1 | 2 | 29.81% |
| CVX260618P00110000 | 2024-05-20 1:00PM EDT | 110.00 | 3.67 | 2.07 | 6.40 | 0.00 | - | - | 1 | 29.04% |
| CVX260618P00115000 | 2024-05-06 1:42PM EDT | 115.00 | 4.85 | 3.80 | 5.45 | 0.00 | - | - | 2 | 24.68% |
| CVX260618P00120000 | 2024-05-21 11:43AM EDT | 120.00 | 5.45 | 6.00 | 8.85 | 0.00 | - | 2 | 6 | 27.92% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 125.00 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 24.68% |
| CVX260618P00130000 | 2024-05-23 1:30PM EDT | 130.00 | 8.15 | 8.60 | 10.15 | 0.00 | - | 15 | 15 | 24.41% |
| CVX260618P00135000 | 2024-06-12 3:05PM EDT | 135.00 | 9.20 | 10.15 | 11.55 | 0.00 | - | 1 | 39 | 23.57% |
| CVX260618P00140000 | 2024-06-11 12:17PM EDT | 140.00 | 11.20 | 11.65 | 13.50 | 0.00 | - | 1 | 54 | 23.23% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 145.00 | 13.05 | 11.65 | 13.55 | 0.00 | - | 50 | 56 | 20.35% |
| CVX260618P00150000 | 2024-06-11 2:16PM EDT | 150.00 | 14.86 | 15.45 | 17.70 | 0.00 | - | 1 | 23 | 22.24% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 155.00 | 15.30 | 15.75 | 17.75 | 0.00 | - | 1 | 22 | 19.03% |
| CVX260618P00160000 | 2024-06-03 2:40PM EDT | 160.00 | 18.75 | 19.10 | 23.25 | 0.00 | - | 2 | 6 | 21.93% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 165.00 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 23.27% |
© 2024 Yahoo. All rights reserved.