Chevron Corporation (CVX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00070000 | 2024-09-20 2:57PM EDT | 70.00 | 75.86 | 78.50 | 83.50 | 0.00 | - | 1 | 6 | 54.08% |
| CVX251219C00075000 | 2024-08-16 11:28AM EDT | 75.00 | 74.05 | 65.10 | 67.95 | 0.00 | - | 5 | 0 | 0.00% |
| CVX251219C00080000 | 2024-09-20 10:31AM EDT | 80.00 | 65.28 | 68.50 | 73.50 | 0.00 | - | 5 | 7 | 46.09% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2024-09-23 10:33AM EDT | 90.00 | 58.74 | 59.30 | 63.15 | 0.00 | - | 1 | 0 | 37.56% |
| CVX251219C00095000 | 2024-10-03 2:11PM EDT | 95.00 | 57.67 | 54.00 | 59.00 | 0.00 | - | 1 | 13 | 37.66% |
| CVX251219C00100000 | 2024-10-03 3:27PM EDT | 100.00 | 53.00 | 49.50 | 54.00 | 0.00 | - | 2 | 18 | 34.43% |
| CVX251219C00105000 | 2024-10-02 12:04PM EDT | 105.00 | 46.75 | 46.00 | 48.40 | 0.00 | - | 2 | 10 | 29.35% |
| CVX251219C00110000 | 2024-06-24 1:23PM EDT | 110.00 | 50.47 | 45.35 | 49.50 | 0.00 | - | 1 | 6 | 42.30% |
| CVX251219C00115000 | 2024-09-11 1:05PM EDT | 115.00 | 27.95 | 37.20 | 39.65 | 0.00 | - | 1 | 35 | 27.23% |
| CVX251219C00120000 | 2024-10-01 10:38AM EDT | 120.00 | 33.55 | 33.95 | 35.55 | 0.00 | - | 2 | 52 | 26.45% |
| CVX251219C00125000 | 2024-10-03 2:09PM EDT | 125.00 | 31.30 | 28.65 | 32.70 | 0.00 | - | 3 | 75 | 27.93% |
| CVX251219C00130000 | 2024-08-20 11:49AM EDT | 130.00 | 23.00 | 22.25 | 22.65 | 0.00 | - | 2 | 30 | 13.93% |
| CVX251219C00135000 | 2024-10-02 9:37AM EDT | 135.00 | 24.50 | 23.40 | 24.75 | 0.00 | - | 1 | 176 | 25.04% |
| CVX251219C00140000 | 2024-10-04 12:12PM EDT | 140.00 | 20.82 | 20.35 | 21.55 | +0.02 | +0.10% | 1 | 290 | 24.53% |
| CVX251219C00145000 | 2024-10-04 10:01AM EDT | 145.00 | 18.45 | 17.55 | 18.75 | +1.28 | +7.45% | 1 | 163 | 24.30% |
| CVX251219C00150000 | 2024-10-03 2:20PM EDT | 150.00 | 16.01 | 14.80 | 15.75 | 0.00 | - | 4 | 217 | 23.37% |
| CVX251219C00155000 | 2024-10-02 9:34AM EDT | 155.00 | 13.38 | 12.70 | 13.60 | 0.00 | - | 2 | 120 | 23.38% |
| CVX251219C00160000 | 2024-10-03 12:46PM EDT | 160.00 | 11.56 | 10.70 | 11.05 | 0.00 | - | 76 | 250 | 22.41% |
| CVX251219C00165000 | 2024-09-30 3:48PM EDT | 165.00 | 7.20 | 8.95 | 9.75 | 0.00 | - | 10 | 77 | 22.99% |
| CVX251219C00170000 | 2024-10-04 3:40PM EDT | 170.00 | 7.44 | 6.95 | 7.95 | -0.57 | -7.12% | 1 | 247 | 22.46% |
| CVX251219C00175000 | 2024-10-04 12:07PM EDT | 175.00 | 6.31 | 6.15 | 6.45 | +0.40 | +6.77% | 1 | 171 | 22.05% |
| CVX251219C00180000 | 2024-10-04 11:32AM EDT | 180.00 | 5.20 | 4.70 | 5.30 | -0.14 | -2.62% | 1 | 149 | 21.90% |
| CVX251219C00185000 | 2024-09-30 10:43AM EDT | 185.00 | 3.00 | 4.05 | 4.35 | 0.00 | - | 2 | 158 | 21.80% |
| CVX251219C00190000 | 2024-09-23 12:01PM EDT | 190.00 | 2.41 | 3.25 | 3.55 | 0.00 | - | 1 | 74 | 21.71% |
| CVX251219C00195000 | 2024-09-10 12:31PM EDT | 195.00 | 1.40 | 2.64 | 2.89 | 0.00 | - | 2 | 76 | 21.65% |
| CVX251219C00200000 | 2024-10-04 9:31AM EDT | 200.00 | 2.42 | 2.09 | 2.55 | -0.07 | -2.81% | 9 | 554 | 22.14% |
| CVX251219C00210000 | 2024-09-23 9:30AM EDT | 210.00 | 0.94 | 1.32 | 1.69 | 0.00 | - | 1 | 49 | 22.05% |
| CVX251219C00220000 | 2024-09-09 1:01PM EDT | 220.00 | 0.55 | 0.80 | 1.07 | 0.00 | - | 1 | 253 | 21.83% |
| CVX251219C00230000 | 2024-07-15 11:20AM EDT | 230.00 | 1.22 | 0.26 | 0.84 | 0.00 | - | 2 | 230 | 22.60% |
| CVX251219C00240000 | 2024-09-03 10:02AM EDT | 240.00 | 0.34 | 0.15 | 0.72 | 0.00 | - | 75 | 99 | 23.65% |
| CVX251219C00250000 | 2024-10-01 11:55AM EDT | 250.00 | 0.27 | 0.12 | 0.62 | 0.00 | - | 1 | 158 | 24.59% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-09-11 2:01PM EDT | 75.00 | 0.74 | 0.28 | 0.74 | 0.00 | - | 2 | 468 | 36.93% |
| CVX251219P00080000 | 2024-10-03 11:31AM EDT | 80.00 | 0.68 | 0.41 | 0.89 | 0.00 | - | 1 | 957 | 35.19% |
| CVX251219P00085000 | 2024-09-06 11:51AM EDT | 85.00 | 1.28 | 0.59 | 1.08 | 0.00 | - | 4 | 234 | 33.63% |
| CVX251219P00090000 | 2024-09-23 9:58AM EDT | 90.00 | 1.11 | 0.98 | 1.21 | 0.00 | - | 20 | 150 | 31.58% |
| CVX251219P00095000 | 2024-10-02 2:49PM EDT | 95.00 | 1.44 | 1.34 | 1.51 | 0.00 | - | 5 | 61 | 30.40% |
| CVX251219P00100000 | 2024-09-26 2:43PM EDT | 100.00 | 2.35 | 1.75 | 1.85 | 0.00 | - | 3 | 50 | 29.16% |
| CVX251219P00105000 | 2024-10-03 11:25AM EDT | 105.00 | 2.25 | 2.21 | 2.34 | -0.09 | -3.85% | 5 | 72 | 28.27% |
| CVX251219P00110000 | 2024-09-30 11:00AM EDT | 110.00 | 3.35 | 2.81 | 2.96 | 0.00 | - | 28 | 327 | 27.48% |
| CVX251219P00115000 | 2024-10-04 1:55PM EDT | 115.00 | 3.60 | 3.55 | 3.75 | -0.75 | -17.24% | 1 | 78 | 26.84% |
| CVX251219P00120000 | 2024-09-23 3:15PM EDT | 120.00 | 5.05 | 4.45 | 4.90 | 0.00 | - | 2 | 195 | 26.69% |
| CVX251219P00125000 | 2024-10-01 11:34AM EDT | 125.00 | 5.95 | 5.55 | 6.35 | 0.00 | - | 3 | 174 | 26.72% |
| CVX251219P00130000 | 2024-10-04 1:42PM EDT | 130.00 | 6.90 | 6.40 | 7.65 | -0.15 | -2.13% | 22 | 436 | 26.00% |
| CVX251219P00135000 | 2024-10-04 2:25PM EDT | 135.00 | 8.66 | 8.40 | 9.10 | +0.46 | +5.61% | 1 | 577 | 25.23% |
| CVX251219P00140000 | 2024-10-04 3:42PM EDT | 140.00 | 10.45 | 10.15 | 10.45 | -1.75 | -14.34% | 12 | 295 | 23.97% |
| CVX251219P00145000 | 2024-10-04 3:48PM EDT | 145.00 | 12.50 | 11.85 | 12.50 | -0.15 | -1.19% | 4 | 195 | 23.52% |
| CVX251219P00150000 | 2024-10-03 11:23AM EDT | 150.00 | 14.90 | 14.50 | 14.80 | +0.05 | +0.34% | 7 | 172 | 23.08% |
| CVX251219P00155000 | 2024-10-04 11:48AM EDT | 155.00 | 17.35 | 16.70 | 17.40 | -6.96 | -28.63% | 2 | 227 | 22.72% |
| CVX251219P00160000 | 2024-09-12 3:09PM EDT | 160.00 | 27.08 | 17.50 | 21.30 | 0.00 | - | 1 | 161 | 23.95% |
| CVX251219P00165000 | 2024-08-26 3:42PM EDT | 165.00 | 23.58 | 27.10 | 28.25 | 0.00 | - | 2 | 68 | 29.54% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 18.05 | 20.25 | 0.00 | - | 6 | 140 | 9.43% |
| CVX251219P00175000 | 2024-07-30 12:04PM EDT | 175.00 | 25.40 | 31.10 | 31.85 | 0.00 | - | 2 | 60 | 24.00% |
| CVX251219P00180000 | 2024-08-13 10:48AM EDT | 180.00 | 40.15 | 41.45 | 44.05 | 0.00 | - | 2 | 72 | 37.52% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 34.11% |
| CVX251219P00190000 | 2024-08-16 1:50PM EDT | 190.00 | 44.11 | 49.00 | 52.45 | 0.00 | - | 1 | 39 | 38.83% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 37.70 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 0.00% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 0.00% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 67.35 | 71.00 | 0.00 | - | - | 10 | 24.48% |
| CVX251219P00250000 | 2024-08-19 3:46PM EDT | 250.00 | 103.02 | 103.60 | 108.45 | 0.00 | - | 25 | 0 | 48.37% |
© 2024 Yahoo. All rights reserved.