Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX251219C00080000 | 2024-04-04 3:55PM EDT | 80.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-04-05 2:23PM EDT | 95.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 28.57% |
| CVX251219C00105000 | 2024-04-19 3:13PM EDT | 105.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 110.00 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 26.95% |
| CVX251219C00115000 | 2024-03-04 3:15PM EDT | 115.00 | 39.57 | 48.60 | 49.95 | 0.00 | - | 1 | 39 | 24.47% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 120.00 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 14.31% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 125.00 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 20.11% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 130.00 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 26.23% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 135.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 140.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 145.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 150.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX251219C00155000 | 2024-04-19 9:31AM EDT | 155.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 160.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX251219C00165000 | 2024-04-12 2:40PM EDT | 165.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX251219C00170000 | 2024-04-17 11:04AM EDT | 170.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX251219C00175000 | 2024-04-22 1:51PM EDT | 175.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX251219C00180000 | 2024-04-16 10:35AM EDT | 180.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| CVX251219C00185000 | 2024-04-11 1:21PM EDT | 185.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX251219C00190000 | 2024-04-22 11:11AM EDT | 190.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CVX251219C00195000 | 2024-04-19 2:00PM EDT | 195.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219C00200000 | 2024-04-22 2:16PM EDT | 200.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CVX251219C00210000 | 2024-04-22 11:31AM EDT | 210.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CVX251219C00220000 | 2024-04-19 10:10AM EDT | 220.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CVX251219C00230000 | 2024-04-09 12:52PM EDT | 230.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| CVX251219C00240000 | 2024-04-11 12:03PM EDT | 240.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX251219C00250000 | 2024-04-15 2:36PM EDT | 250.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| CVX251219P00080000 | 2024-04-19 3:16PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CVX251219P00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX251219P00090000 | 2024-04-09 9:32AM EDT | 90.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX251219P00095000 | 2024-04-10 9:31AM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| CVX251219P00100000 | 2024-04-12 11:20AM EDT | 100.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 105.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00110000 | 2024-04-18 12:44PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CVX251219P00115000 | 2024-04-22 9:45AM EDT | 115.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 120.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CVX251219P00130000 | 2024-04-19 10:36AM EDT | 130.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00135000 | 2024-04-22 10:57AM EDT | 135.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00140000 | 2024-04-12 3:48PM EDT | 140.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX251219P00145000 | 2024-04-22 10:57AM EDT | 145.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX251219P00150000 | 2024-04-16 12:07PM EDT | 150.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 155.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX251219P00160000 | 2024-04-15 10:02AM EDT | 160.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 165.00 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 23.82% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 175.00 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 37.21% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 36.15% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 37.25% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 32.72% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 0.00 | 0.00 | 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 | 27.97% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 30.12% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 34.19% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 35.44% |
© 2024 Yahoo. All rights reserved.