Chevron Corporation (CVX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419C00075000 | 2024-02-14 4:44PM EDT | 75.00 | 75.60 | 79.25 | 82.75 | 0.00 | - | 2 | 0 | 317.97% |
| CVX240419C00080000 | 2024-02-14 4:12PM EDT | 80.00 | 71.30 | 74.30 | 77.80 | 0.00 | - | 35 | 0 | 303.91% |
| CVX240419C00090000 | 2024-02-14 4:43PM EDT | 90.00 | 60.60 | 64.35 | 67.85 | 0.00 | - | 3 | 0 | 264.45% |
| CVX240419C00100000 | 2024-04-08 9:56AM EDT | 100.00 | 61.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240419C00110000 | 2024-03-26 11:19AM EDT | 110.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240419C00115000 | 2024-04-04 12:12PM EDT | 115.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240419C00120000 | 2024-03-05 4:20PM EDT | 120.00 | 30.35 | 39.10 | 42.75 | 0.00 | - | 7 | 5 | 266.94% |
| CVX240419C00125000 | 2024-04-15 10:54AM EDT | 125.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240419C00130000 | 2024-04-03 3:56PM EDT | 130.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240419C00135000 | 2024-04-12 3:50PM EDT | 135.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240419C00140000 | 2024-04-15 3:49PM EDT | 140.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX240419C00143000 | 2024-03-25 9:57AM EDT | 143.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240419C00144000 | 2024-03-21 12:32PM EDT | 144.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240419C00145000 | 2024-04-15 12:38PM EDT | 145.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CVX240419C00146000 | 2024-04-11 10:15AM EDT | 146.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240419C00147000 | 2024-04-02 9:43AM EDT | 147.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX240419C00148000 | 2024-04-12 3:25PM EDT | 148.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CVX240419C00149000 | 2024-04-12 3:50PM EDT | 149.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CVX240419C00150000 | 2024-04-15 3:17PM EDT | 150.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| CVX240419C00152500 | 2024-04-15 3:59PM EDT | 152.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVX240419C00155000 | 2024-04-15 3:59PM EDT | 155.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| CVX240419C00157500 | 2024-04-15 3:59PM EDT | 157.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 909 | 0 | 0.00% |
| CVX240419C00160000 | 2024-04-15 3:59PM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,670 | 0 | 3.13% |
| CVX240419C00162500 | 2024-04-15 3:59PM EDT | 162.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,243 | 0 | 6.25% |
| CVX240419C00165000 | 2024-04-15 3:55PM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,353 | 0 | 12.50% |
| CVX240419C00167500 | 2024-04-15 3:52PM EDT | 167.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 12.50% |
| CVX240419C00170000 | 2024-04-15 3:40PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| CVX240419C00172500 | 2024-04-15 3:10PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| CVX240419C00175000 | 2024-04-12 2:51PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| CVX240419C00177500 | 2024-04-12 2:32PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CVX240419C00180000 | 2024-04-15 11:15AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX240419C00185000 | 2024-04-15 3:01PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240419C00190000 | 2024-03-22 10:09AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CVX240419C00195000 | 2024-03-05 10:56AM EDT | 195.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 86.72% |
| CVX240419C00200000 | 2024-04-12 9:33AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240419C00210000 | 2024-03-20 9:32AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240419P00075000 | 2024-02-06 2:57PM EDT | 75.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 225.00% |
| CVX240419P00080000 | 2024-02-14 1:41PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| CVX240419P00085000 | 2024-01-16 11:38AM EDT | 85.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | - | 0 | 241.41% |
| CVX240419P00090000 | 2024-01-30 4:50PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 168.75% |
| CVX240419P00095000 | 2024-01-25 3:10PM EDT | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 156.25% |
| CVX240419P00100000 | 2024-04-15 3:02PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 50.00% |
| CVX240419P00105000 | 2024-02-14 2:13PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 134.38% |
| CVX240419P00110000 | 2024-04-08 10:58AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419P00115000 | 2024-04-10 3:10PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX240419P00120000 | 2024-04-01 10:04AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240419P00125000 | 2024-04-09 9:33AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CVX240419P00130000 | 2024-04-12 3:37PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CVX240419P00135000 | 2024-04-15 3:50PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240419P00137000 | 2024-04-11 10:39AM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240419P00138000 | 2024-04-11 10:41AM EDT | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240419P00139000 | 2024-04-11 10:40AM EDT | 139.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240419P00140000 | 2024-04-15 2:33PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CVX240419P00141000 | 2024-04-12 10:20AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CVX240419P00142000 | 2024-04-12 10:42AM EDT | 142.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CVX240419P00143000 | 2024-04-15 1:42PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CVX240419P00144000 | 2024-04-15 3:18PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CVX240419P00145000 | 2024-04-15 1:44PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| CVX240419P00146000 | 2024-04-05 2:43PM EDT | 146.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CVX240419P00147000 | 2024-04-15 3:51PM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CVX240419P00148000 | 2024-04-15 1:36PM EDT | 148.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX240419P00149000 | 2024-04-15 11:14AM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVX240419P00150000 | 2024-04-15 3:58PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| CVX240419P00152500 | 2024-04-15 3:59PM EDT | 152.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 892 | 0 | 6.25% |
| CVX240419P00155000 | 2024-04-15 3:59PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1,532 | 0 | 3.13% |
| CVX240419P00157500 | 2024-04-15 3:59PM EDT | 157.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 0.20% |
| CVX240419P00160000 | 2024-04-15 3:59PM EDT | 160.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 0.00% |
| CVX240419P00162500 | 2024-04-15 3:49PM EDT | 162.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| CVX240419P00165000 | 2024-04-15 10:18AM EDT | 165.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CVX240419P00167500 | 2024-04-11 9:48AM EDT | 167.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240419P00170000 | 2024-04-15 11:52AM EDT | 170.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX240419P00172500 | 2024-04-15 12:32PM EDT | 172.50 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CVX240419P00175000 | 2024-03-06 3:43PM EDT | 175.00 | 25.35 | 11.05 | 15.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX240419P00180000 | 2024-04-12 2:17PM EDT | 180.00 | 19.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CVX240419P00182500 | 2024-04-12 3:04PM EDT | 182.50 | 24.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX240419P00210000 | 2024-03-04 4:40PM EDT | 210.00 | 60.90 | 48.55 | 51.05 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.