Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
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 | 0.00% |
| CVX260618C00080000 | 2024-01-26 4:44PM EDT | 80.00 | 69.00 | 73.50 | 77.95 | 0.00 | - | 1 | 0 | 0.00% |
| CVX260618C00090000 | 2024-02-13 1:18PM EDT | 90.00 | 61.40 | 64.50 | 69.00 | 0.00 | - | - | 2 | 0.00% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 0.00% |
| CVX260618C00110000 | 2024-02-13 11:50AM EDT | 110.00 | 44.45 | 48.45 | 51.10 | 0.00 | - | - | 66 | 0.00% |
| CVX260618C00115000 | 2024-02-12 3:18PM EDT | 115.00 | 42.02 | 42.85 | 45.85 | 0.00 | - | - | 8 | 0.00% |
| CVX260618C00120000 | 2024-03-28 11:37AM EDT | 120.00 | 42.50 | 48.55 | 51.60 | 0.00 | - | 1 | 1 | 25.73% |
| CVX260618C00130000 | 2024-02-23 2:56PM EDT | 130.00 | 35.07 | 33.25 | 35.45 | 0.00 | - | 2 | 2 | 0.00% |
| CVX260618C00140000 | 2024-01-30 3:30PM EDT | 140.00 | 25.60 | 26.90 | 28.90 | 0.00 | - | 1 | 1 | 13.06% |
| CVX260618C00145000 | 2024-03-18 12:52PM EDT | 145.00 | 27.06 | 26.90 | 28.10 | 0.00 | - | 2 | 12 | 17.07% |
| CVX260618C00150000 | 2024-04-26 11:09AM EDT | 150.00 | 29.60 | 30.50 | 32.40 | -1.20 | -3.90% | 1 | 1 | 25.74% |
| CVX260618C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 27.65 | 27.15 | 30.35 | 0.00 | - | 2 | 4 | 26.31% |
| CVX260618C00160000 | 2024-04-23 9:37AM EDT | 160.00 | 22.84 | 25.40 | 26.10 | 0.00 | - | 1 | 5 | 24.31% |
| CVX260618C00165000 | 2024-04-23 9:37AM EDT | 165.00 | 20.44 | 23.05 | 23.85 | 0.00 | - | 1 | 4 | 24.32% |
| CVX260618C00170000 | 2024-04-23 10:19AM EDT | 170.00 | 18.60 | 20.65 | 21.55 | 0.00 | - | 1 | 5 | 24.11% |
| CVX260618C00175000 | 2024-04-18 11:15AM EDT | 175.00 | 15.20 | 18.60 | 19.30 | 0.00 | - | 1 | 14 | 23.78% |
| CVX260618C00180000 | 2024-04-25 2:53PM EDT | 180.00 | 16.20 | 16.70 | 17.45 | 0.00 | - | 5 | 31 | 23.71% |
| CVX260618C00190000 | 2024-04-26 3:02PM EDT | 190.00 | 13.60 | 13.30 | 14.05 | +2.60 | +23.64% | 35 | 22 | 23.43% |
| CVX260618C00195000 | 2024-04-26 10:51AM EDT | 195.00 | 11.00 | 11.80 | 12.45 | +1.98 | +21.95% | 1 | 1 | 23.18% |
| CVX260618C00200000 | 2024-04-25 9:31AM EDT | 200.00 | 10.00 | 10.45 | 11.90 | 0.00 | - | 1 | 23 | 23.94% |
| CVX260618C00210000 | 2024-03-21 1:02PM EDT | 210.00 | 5.15 | 6.80 | 7.55 | 0.00 | - | 2 | 4 | 21.34% |
| CVX260618C00220000 | 2024-03-05 2:47PM EDT | 220.00 | 3.65 | 4.40 | 5.75 | 0.00 | - | 1 | 3 | 21.10% |
| CVX260618C00230000 | 2024-04-01 3:05PM EDT | 230.00 | 3.50 | 4.80 | 5.35 | 0.00 | - | - | 2 | 22.41% |
| CVX260618C00240000 | 2024-04-22 12:38PM EDT | 240.00 | 3.39 | 3.65 | 4.15 | 0.00 | - | 1 | 2 | 22.26% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-04-25 9:31AM EDT | 75.00 | 0.85 | 0.00 | 3.80 | 0.00 | - | 2 | 34 | 44.54% |
| CVX260618P00080000 | 2024-04-01 11:49AM EDT | 80.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 45.12% |
| CVX260618P00085000 | 2024-04-19 9:30AM EDT | 85.00 | 1.86 | 0.00 | 5.00 | 0.00 | - | 2 | 17 | 42.05% |
| CVX260618P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 1.76 | 1.32 | 2.37 | 0.00 | - | 2 | 13 | 31.45% |
| CVX260618P00095000 | 2024-04-18 1:10PM EDT | 95.00 | 2.86 | 1.50 | 2.51 | 0.00 | - | 1 | 129 | 29.60% |
| CVX260618P00100000 | 2024-04-12 2:01PM EDT | 100.00 | 3.15 | 2.03 | 2.92 | 0.00 | - | 1 | 1 | 28.58% |
| CVX260618P00120000 | 2024-04-04 12:32PM EDT | 120.00 | 6.10 | 5.25 | 5.65 | 0.00 | - | 3 | 4 | 25.67% |
| CVX260618P00125000 | 2024-03-20 3:32PM EDT | 125.00 | 8.15 | 6.50 | 8.50 | 0.00 | - | 1 | 71 | 28.04% |
| CVX260618P00130000 | 2024-04-05 10:08AM EDT | 130.00 | 8.47 | 7.20 | 7.65 | 0.00 | - | 15 | 15 | 24.40% |
| CVX260618P00135000 | 2024-04-26 3:15PM EDT | 135.00 | 8.60 | 8.40 | 8.85 | -1.40 | -14.00% | 11 | 20 | 23.81% |
| CVX260618P00140000 | 2024-04-25 2:14PM EDT | 140.00 | 10.32 | 9.70 | 10.20 | 0.00 | - | 1 | 53 | 23.24% |
| CVX260618P00145000 | 2024-04-08 3:48PM EDT | 145.00 | 13.05 | 11.20 | 11.90 | 0.00 | - | 50 | 56 | 22.93% |
| CVX260618P00150000 | 2024-02-16 1:03PM EDT | 150.00 | 18.90 | 16.40 | 18.90 | 0.00 | - | 10 | 16 | 28.50% |
| CVX260618P00155000 | 2024-03-20 11:06AM EDT | 155.00 | 19.20 | 16.85 | 18.00 | 0.00 | - | 11 | 21 | 24.74% |
| CVX260618P00160000 | 2024-04-17 3:43PM EDT | 160.00 | 21.00 | 16.60 | 17.50 | 0.00 | - | 2 | 1 | 21.44% |
| CVX260618P00165000 | 2024-02-02 12:57PM EDT | 165.00 | 27.75 | 25.35 | 27.60 | 0.00 | - | 1 | 1 | 29.25% |
© 2024 Yahoo. All rights reserved.