Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620C00075000 | 2024-03-11 10:41AM EDT | 75.00 | 75.49 | 85.50 | 90.00 | 0.00 | - | 11 | 11 | 63.64% |
| CVX250620C00080000 | 2023-11-17 12:58PM EDT | 80.00 | 65.62 | 68.60 | 72.50 | 0.00 | - | 13 | 1 | 0.00% |
| CVX250620C00085000 | 2024-02-13 1:02PM EDT | 85.00 | 66.18 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 34.85% |
| CVX250620C00090000 | 2024-02-05 1:26PM EDT | 90.00 | 62.55 | 60.50 | 64.85 | 0.00 | - | 9 | 16 | 0.00% |
| CVX250620C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.22 | 58.00 | 62.90 | 0.00 | - | 5 | 16 | 24.12% |
| CVX250620C00100000 | 2024-04-16 12:27PM EDT | 100.00 | 57.47 | 56.00 | 61.00 | 0.00 | - | 1 | 44 | 37.86% |
| CVX250620C00105000 | 2024-02-28 12:12PM EDT | 105.00 | 50.88 | 52.00 | 56.50 | 0.00 | - | 10 | 4 | 36.33% |
| CVX250620C00110000 | 2024-04-18 1:17PM EDT | 110.00 | 49.00 | 47.05 | 51.50 | -0.99 | -1.98% | 1 | 48 | 33.24% |
| CVX250620C00115000 | 2024-03-28 2:51PM EDT | 115.00 | 45.70 | 44.85 | 45.90 | 0.00 | - | 1 | 267 | 28.55% |
| CVX250620C00120000 | 2024-04-10 2:39PM EDT | 120.00 | 46.30 | 40.20 | 41.65 | 0.00 | - | 1 | 48 | 27.74% |
| CVX250620C00125000 | 2024-04-12 3:45PM EDT | 125.00 | 38.78 | 36.40 | 37.75 | 0.00 | - | 12 | 37 | 27.45% |
| CVX250620C00130000 | 2024-03-20 2:24PM EDT | 130.00 | 31.30 | 32.95 | 33.95 | 0.00 | - | 10 | 202 | 26.98% |
| CVX250620C00135000 | 2024-04-16 2:42PM EDT | 135.00 | 28.90 | 28.90 | 31.10 | 0.00 | - | 10 | 90 | 27.92% |
| CVX250620C00140000 | 2024-04-18 2:25PM EDT | 140.00 | 26.40 | 26.25 | 28.00 | -0.85 | -3.12% | 7 | 67 | 27.90% |
| CVX250620C00145000 | 2024-04-18 2:05PM EDT | 145.00 | 23.30 | 22.00 | 24.60 | -0.70 | -2.92% | 3 | 1,982 | 27.04% |
| CVX250620C00150000 | 2024-04-17 12:52PM EDT | 150.00 | 19.60 | 19.55 | 20.70 | 0.00 | - | 1 | 432 | 25.12% |
| CVX250620C00155000 | 2024-04-16 12:57PM EDT | 155.00 | 16.93 | 17.65 | 17.95 | 0.00 | - | 1 | 293 | 24.70% |
| CVX250620C00160000 | 2024-04-18 3:33PM EDT | 160.00 | 15.25 | 14.40 | 15.45 | +0.65 | +4.45% | 67 | 397 | 24.31% |
| CVX250620C00165000 | 2024-04-18 11:47AM EDT | 165.00 | 13.15 | 13.05 | 13.25 | +0.35 | +2.73% | 1 | 777 | 24.03% |
| CVX250620C00170000 | 2024-04-12 3:10PM EDT | 170.00 | 11.85 | 11.10 | 11.30 | 0.00 | - | 5 | 642 | 23.79% |
| CVX250620C00175000 | 2024-04-18 2:08PM EDT | 175.00 | 9.20 | 9.35 | 9.60 | +0.08 | +0.88% | 1 | 390 | 23.61% |
| CVX250620C00180000 | 2024-04-18 11:37AM EDT | 180.00 | 8.10 | 7.85 | 8.05 | +0.25 | +3.18% | 2 | 431 | 23.34% |
| CVX250620C00185000 | 2024-04-11 1:02PM EDT | 185.00 | 6.79 | 6.55 | 6.75 | -0.66 | -8.86% | 1 | 495 | 23.18% |
| CVX250620C00190000 | 2024-04-15 3:55PM EDT | 190.00 | 5.85 | 5.40 | 5.65 | 0.00 | - | 72 | 1,246 | 23.06% |
| CVX250620C00195000 | 2024-04-15 9:32AM EDT | 195.00 | 5.30 | 4.45 | 4.70 | 0.00 | - | 1 | 573 | 22.94% |
| CVX250620C00200000 | 2024-04-12 9:43AM EDT | 200.00 | 5.00 | 3.65 | 3.90 | 0.00 | - | 2 | 264 | 22.84% |
| CVX250620C00210000 | 2024-04-16 9:41AM EDT | 210.00 | 2.50 | 2.50 | 2.63 | 0.00 | - | 1 | 259 | 22.61% |
| CVX250620C00220000 | 2024-04-15 9:32AM EDT | 220.00 | 1.97 | 1.67 | 1.77 | 0.00 | - | 1 | 106 | 22.50% |
| CVX250620C00230000 | 2024-04-05 3:54PM EDT | 230.00 | 1.21 | 1.13 | 1.21 | 0.00 | - | 3 | 88 | 22.54% |
| CVX250620C00240000 | 2024-04-15 9:32AM EDT | 240.00 | 0.92 | 0.76 | 0.86 | 0.00 | - | 1 | 70 | 22.78% |
| CVX250620C00250000 | 2024-04-15 9:44AM EDT | 250.00 | 0.65 | 0.53 | 0.66 | 0.00 | - | 143 | 57 | 23.30% |
| CVX250620C00260000 | 2024-04-12 2:02PM EDT | 260.00 | 0.52 | 0.38 | 0.50 | 0.00 | - | 1 | 7 | 23.71% |
| CVX250620C00270000 | 2024-04-18 1:58PM EDT | 270.00 | 0.31 | 0.21 | 0.38 | -0.16 | -34.04% | 4 | 121 | 24.07% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX250620P00075000 | 2024-04-11 11:52AM EDT | 75.00 | 0.31 | 0.31 | 0.40 | 0.00 | - | 1 | 33 | 35.23% |
| CVX250620P00080000 | 2024-04-11 9:31AM EDT | 80.00 | 0.52 | 0.45 | 0.53 | 0.00 | - | 2 | 193 | 34.06% |
| CVX250620P00085000 | 2024-04-01 12:03PM EDT | 85.00 | 0.59 | 0.62 | 0.70 | 0.00 | - | 3 | 129 | 33.01% |
| CVX250620P00090000 | 2024-04-11 12:03PM EDT | 90.00 | 0.76 | 0.82 | 0.91 | 0.00 | - | 10 | 88 | 31.98% |
| CVX250620P00095000 | 2024-04-01 3:02PM EDT | 95.00 | 0.98 | 1.06 | 1.17 | 0.00 | - | 4 | 35 | 30.99% |
| CVX250620P00100000 | 2024-04-15 11:22AM EDT | 100.00 | 1.34 | 1.38 | 1.47 | 0.00 | - | 7 | 751 | 29.94% |
| CVX250620P00105000 | 2024-04-10 3:13PM EDT | 105.00 | 1.47 | 1.76 | 1.86 | 0.00 | - | 4 | 634 | 29.04% |
| CVX250620P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 2.33 | 2.22 | 2.33 | 0.00 | - | 2 | 477 | 28.15% |
| CVX250620P00115000 | 2024-04-04 9:54AM EDT | 115.00 | 2.40 | 2.79 | 2.89 | 0.00 | - | 1 | 772 | 27.27% |
| CVX250620P00120000 | 2024-04-16 2:56PM EDT | 120.00 | 3.65 | 3.45 | 3.60 | 0.00 | - | 52 | 932 | 26.52% |
| CVX250620P00125000 | 2024-04-18 1:17PM EDT | 125.00 | 4.50 | 4.30 | 4.45 | +0.17 | +3.93% | 2 | 700 | 25.80% |
| CVX250620P00130000 | 2024-04-17 10:33AM EDT | 130.00 | 5.30 | 5.30 | 5.45 | 0.00 | - | 12 | 1,035 | 25.09% |
| CVX250620P00135000 | 2024-04-15 1:53PM EDT | 135.00 | 6.60 | 6.45 | 6.65 | 0.00 | - | 10 | 749 | 24.45% |
| CVX250620P00140000 | 2024-04-12 10:34AM EDT | 140.00 | 6.90 | 7.85 | 8.05 | 0.00 | - | 30 | 905 | 23.83% |
| CVX250620P00145000 | 2024-04-17 10:21AM EDT | 145.00 | 9.60 | 9.45 | 9.65 | 0.00 | - | 1 | 558 | 23.21% |
| CVX250620P00150000 | 2024-04-17 10:38AM EDT | 150.00 | 11.45 | 11.20 | 11.55 | 0.00 | - | 1 | 750 | 22.70% |
| CVX250620P00155000 | 2024-04-15 2:31PM EDT | 155.00 | 13.62 | 13.35 | 13.70 | 0.00 | - | 1 | 180 | 22.21% |
| CVX250620P00160000 | 2024-04-11 12:01PM EDT | 160.00 | 14.27 | 15.65 | 16.05 | 0.00 | - | 10 | 647 | 21.65% |
| CVX250620P00165000 | 2024-04-18 12:59PM EDT | 165.00 | 18.90 | 18.25 | 18.70 | 0.00 | - | 13 | 99 | 21.15% |
| CVX250620P00170000 | 2024-04-17 11:23AM EDT | 170.00 | 21.65 | 19.40 | 21.65 | 0.00 | - | 53 | 125 | 20.71% |
| CVX250620P00175000 | 2024-04-10 1:21PM EDT | 175.00 | 21.75 | 24.25 | 24.80 | 0.00 | - | 3 | 121 | 20.19% |
| CVX250620P00180000 | 2024-04-18 10:35AM EDT | 180.00 | 28.00 | 27.00 | 28.20 | +1.55 | +5.86% | 12 | 111 | 19.66% |
| CVX250620P00185000 | 2023-11-02 10:39AM EDT | 185.00 | 42.40 | 41.60 | 43.55 | 0.00 | - | 5 | 18 | 37.80% |
| CVX250620P00190000 | 2023-12-12 3:33PM EDT | 190.00 | 48.45 | 44.75 | 45.85 | 0.00 | - | 2 | 11 | 35.70% |
| CVX250620P00200000 | 2023-10-03 10:00AM EDT | 200.00 | 38.70 | 52.05 | 53.55 | 0.00 | - | 1 | 4 | 35.68% |
| CVX250620P00210000 | 2023-09-08 1:08PM EDT | 210.00 | 44.42 | 49.05 | 52.05 | 0.00 | - | 10 | 60 | 0.00% |
| CVX250620P00220000 | 2023-03-14 2:41PM EDT | 220.00 | 62.50 | 52.45 | 54.80 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.