Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00085000 | 2024-05-15 2:51PM EDT | 85.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CVX261218C00090000 | 2024-04-30 12:11PM EDT | 90.00 | 74.40 | 67.00 | 72.00 | 0.00 | - | 1 | 2 | 41.95% |
| CVX261218C00095000 | 2024-05-07 10:57AM EDT | 95.00 | 68.00 | 60.05 | 64.95 | 0.00 | - | 250 | 255 | 34.99% |
| CVX261218C00100000 | 2024-06-11 2:20PM EDT | 100.00 | 58.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00105000 | 2024-05-23 2:11PM EDT | 105.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CVX261218C00110000 | 2024-06-03 1:53PM EDT | 110.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX261218C00115000 | 2024-06-13 10:15AM EDT | 115.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00120000 | 2024-05-15 9:52AM EDT | 120.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00125000 | 2024-05-21 9:48AM EDT | 125.00 | 44.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX261218C00130000 | 2024-05-17 1:39PM EDT | 130.00 | 41.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CVX261218C00135000 | 2024-06-03 2:42PM EDT | 135.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX261218C00140000 | 2024-05-13 12:14PM EDT | 140.00 | 36.04 | 26.70 | 30.85 | 0.00 | - | 6 | 28 | 25.96% |
| CVX261218C00145000 | 2024-05-24 10:22AM EDT | 145.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX261218C00150000 | 2024-06-12 1:00PM EDT | 150.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX261218C00155000 | 2024-06-12 3:31PM EDT | 155.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX261218C00160000 | 2024-06-05 3:45PM EDT | 160.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CVX261218C00165000 | 2024-06-11 9:55AM EDT | 165.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| CVX261218C00170000 | 2024-06-13 3:56PM EDT | 170.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX261218C00175000 | 2024-05-30 1:44PM EDT | 175.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX261218C00180000 | 2024-06-12 3:08PM EDT | 180.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CVX261218C00185000 | 2024-06-07 1:42PM EDT | 185.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CVX261218C00190000 | 2024-06-10 9:30AM EDT | 190.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX261218C00195000 | 2024-06-13 1:10PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00200000 | 2024-06-12 3:28PM EDT | 200.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX261218C00210000 | 2024-06-12 3:50PM EDT | 210.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00220000 | 2024-06-04 9:52AM EDT | 220.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX261218C00230000 | 2024-05-01 11:31AM EDT | 230.00 | 5.40 | 3.90 | 6.25 | 0.00 | - | 1 | 56 | 25.69% |
| CVX261218C00240000 | 2024-06-13 12:42PM EDT | 240.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 2024-06-12 10:41AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CVX261218P00080000 | 2024-05-31 3:59PM EDT | 80.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00085000 | 2024-05-24 10:49AM EDT | 85.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX261218P00090000 | 2024-05-22 11:53AM EDT | 90.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00100000 | 2024-05-31 1:32PM EDT | 100.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CVX261218P00105000 | 2024-06-13 3:24PM EDT | 105.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00110000 | 2024-05-20 1:05PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 115.00 | 6.05 | 5.40 | 6.55 | 0.00 | - | 1 | 2 | 23.97% |
| CVX261218P00120000 | 2024-06-12 1:13PM EDT | 120.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX261218P00125000 | 2024-05-29 1:14PM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CVX261218P00130000 | 2024-06-13 3:37PM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00135000 | 2024-06-12 3:27PM EDT | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CVX261218P00140000 | 2024-06-12 2:42PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| CVX261218P00145000 | 2024-06-13 11:30AM EDT | 145.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CVX261218P00150000 | 2024-06-12 12:28PM EDT | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CVX261218P00155000 | 2024-06-11 2:17PM EDT | 155.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218P00160000 | 2024-06-04 2:21PM EDT | 160.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX261218P00165000 | 2024-05-07 9:57AM EDT | 165.00 | 22.30 | 22.05 | 26.25 | 0.00 | - | 10 | 13 | 19.58% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 170.00 | 23.93 | 23.70 | 27.20 | 0.00 | - | - | 1 | 17.02% |
| CVX261218P00175000 | 2024-05-02 10:20AM EDT | 175.00 | 28.30 | 24.00 | 28.45 | 0.00 | - | - | 10 | 14.37% |
| CVX261218P00180000 | 2024-06-12 12:49PM EDT | 180.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218P00200000 | 2024-06-10 11:14AM EDT | 200.00 | 45.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.