Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor18 June 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 | 90.55% |
| CVX260618C00080000 | 2024-08-16 10:46AM EDT | 80.00 | 67.00 | 60.05 | 63.35 | 0.00 | - | 1 | 1 | 35.80% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 72.70 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 54.69% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 54.53% |
| CVX260618C00100000 | 2024-09-11 3:40PM EDT | 100.00 | 40.75 | 42.90 | 43.45 | 0.00 | - | 10 | 5 | 24.61% |
| CVX260618C00110000 | 2024-09-06 2:18PM EDT | 110.00 | 33.45 | 33.25 | 36.35 | 0.00 | - | 1 | 66 | 25.73% |
| CVX260618C00115000 | 2024-09-06 12:30PM EDT | 115.00 | 30.30 | 30.85 | 31.85 | 0.00 | - | 1 | 8 | 23.78% |
| CVX260618C00120000 | 2024-05-17 11:16AM EDT | 120.00 | 47.71 | 36.35 | 40.95 | 0.00 | - | 1 | 1 | 43.56% |
| CVX260618C00130000 | 2024-09-06 11:35AM EDT | 130.00 | 20.35 | 21.30 | 22.40 | 0.00 | - | 166 | 179 | 23.31% |
| CVX260618C00135000 | 2024-09-06 3:38PM EDT | 135.00 | 17.35 | 18.65 | 19.00 | 0.00 | - | 5 | 21 | 22.15% |
| CVX260618C00140000 | 2024-09-11 12:34PM EDT | 140.00 | 14.65 | 16.20 | 17.30 | 0.00 | - | 1 | 32 | 23.04% |
| CVX260618C00145000 | 2024-09-10 3:32PM EDT | 145.00 | 12.80 | 13.90 | 14.35 | 0.00 | - | 13 | 215 | 21.90% |
| CVX260618C00150000 | 2024-09-12 2:47PM EDT | 150.00 | 11.37 | 11.90 | 12.60 | 0.00 | - | 2 | 106 | 22.09% |
| CVX260618C00155000 | 2024-09-10 1:35PM EDT | 155.00 | 9.14 | 10.10 | 10.60 | 0.00 | - | 11 | 38 | 21.64% |
| CVX260618C00160000 | 2024-09-11 11:36AM EDT | 160.00 | 7.75 | 8.50 | 9.75 | 0.00 | - | 2 | 52 | 22.51% |
| CVX260618C00165000 | 2024-09-12 1:11PM EDT | 165.00 | 7.05 | 7.15 | 8.10 | 0.00 | - | 1 | 24 | 22.02% |
| CVX260618C00170000 | 2024-09-11 11:16AM EDT | 170.00 | 5.29 | 5.95 | 6.40 | 0.00 | - | 5 | 17 | 21.16% |
| CVX260618C00175000 | 2024-09-11 2:37PM EDT | 175.00 | 4.41 | 5.05 | 5.90 | 0.00 | - | 3 | 27 | 21.91% |
| CVX260618C00180000 | 2024-09-11 9:51AM EDT | 180.00 | 3.62 | 4.20 | 4.45 | 0.00 | - | 1 | 79 | 20.87% |
| CVX260618C00185000 | 2024-08-20 12:11PM EDT | 185.00 | 4.80 | 3.45 | 4.20 | 0.00 | - | 1 | 21 | 21.72% |
| CVX260618C00190000 | 2024-09-13 10:34AM EDT | 190.00 | 2.97 | 2.86 | 3.15 | +0.24 | +8.79% | 3 | 120 | 20.86% |
| CVX260618C00195000 | 2024-08-05 1:53PM EDT | 195.00 | 3.83 | 1.90 | 2.89 | 0.00 | - | 1 | 26 | 21.42% |
| CVX260618C00200000 | 2024-09-11 3:14PM EDT | 200.00 | 1.91 | 1.97 | 2.30 | 0.00 | - | 2 | 24 | 21.07% |
| CVX260618C00210000 | 2024-08-19 11:24AM EDT | 210.00 | 2.30 | 1.32 | 1.50 | 0.00 | - | 9 | 13 | 20.70% |
| CVX260618C00220000 | 2024-09-04 2:35PM EDT | 220.00 | 1.14 | 0.87 | 1.08 | 0.00 | - | 1 | 3 | 20.87% |
| CVX260618C00230000 | 2024-09-05 3:21PM EDT | 230.00 | 0.73 | 0.22 | 5.00 | 0.00 | - | 1 | 28 | 32.86% |
| CVX260618C00240000 | 2024-08-28 10:46AM EDT | 240.00 | 0.68 | 0.36 | 0.71 | 0.00 | - | 2 | 4 | 22.06% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260618P00075000 | 2024-09-11 1:48PM EDT | 75.00 | 1.40 | 0.91 | 1.83 | 0.00 | - | 60 | 78 | 34.60% |
| CVX260618P00080000 | 2024-08-27 1:05PM EDT | 80.00 | 1.18 | 1.49 | 1.63 | 0.00 | - | 2 | 29 | 30.71% |
| CVX260618P00085000 | 2024-08-27 1:05PM EDT | 85.00 | 1.56 | 1.94 | 2.05 | 0.00 | - | 2 | 19 | 29.71% |
| CVX260618P00090000 | 2024-08-27 1:06PM EDT | 90.00 | 1.95 | 2.46 | 2.56 | 0.00 | - | 2 | 14 | 28.78% |
| CVX260618P00095000 | 2024-09-12 12:42PM EDT | 95.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 10 | 138 | 27.99% |
| CVX260618P00100000 | 2024-09-12 12:50PM EDT | 100.00 | 4.20 | 3.90 | 4.00 | 0.00 | - | 2 | 32 | 27.34% |
| CVX260618P00105000 | 2024-09-11 12:42PM EDT | 105.00 | 5.70 | 4.85 | 4.95 | 0.00 | - | 3 | 25 | 26.72% |
| CVX260618P00110000 | 2024-09-10 11:54AM EDT | 110.00 | 6.85 | 5.95 | 6.05 | 0.00 | - | 1 | 58 | 26.11% |
| CVX260618P00115000 | 2024-09-05 2:01PM EDT | 115.00 | 7.05 | 7.25 | 7.45 | 0.00 | - | 600 | 737 | 25.75% |
| CVX260618P00120000 | 2024-09-03 9:59AM EDT | 120.00 | 7.50 | 8.75 | 9.00 | 0.00 | - | 1 | 146 | 25.32% |
| CVX260618P00125000 | 2024-09-11 11:32AM EDT | 125.00 | 12.26 | 10.45 | 10.70 | 0.00 | - | 2 | 80 | 24.82% |
| CVX260618P00130000 | 2024-09-12 11:51AM EDT | 130.00 | 13.32 | 12.40 | 12.70 | 0.00 | - | 1 | 22 | 24.47% |
| CVX260618P00135000 | 2024-09-10 9:30AM EDT | 135.00 | 14.74 | 14.55 | 14.80 | 0.00 | - | 5 | 47 | 23.96% |
| CVX260618P00140000 | 2024-09-12 9:49AM EDT | 140.00 | 18.50 | 16.90 | 17.75 | 0.00 | - | 1 | 68 | 24.32% |
| CVX260618P00145000 | 2024-08-21 10:13AM EDT | 145.00 | 16.75 | 18.00 | 19.90 | 0.00 | - | 2 | 86 | 23.31% |
| CVX260618P00150000 | 2024-09-12 9:30AM EDT | 150.00 | 23.54 | 22.25 | 22.75 | 0.00 | - | 1 | 39 | 22.96% |
| CVX260618P00155000 | 2024-05-09 10:22AM EDT | 155.00 | 15.30 | 15.75 | 17.75 | 0.00 | - | 1 | 22 | 11.04% |
| CVX260618P00160000 | 2024-09-12 9:30AM EDT | 160.00 | 29.74 | 26.10 | 28.95 | 0.00 | - | 1 | 10 | 22.09% |
| CVX260618P00165000 | 2024-08-01 10:34AM EDT | 165.00 | 23.31 | 24.05 | 27.65 | 0.00 | - | 1 | 2 | 14.23% |
| CVX260618P00230000 | 2024-07-09 9:32AM EDT | 230.00 | 77.57 | 84.75 | 89.50 | 0.00 | - | 1 | 0 | 12.31% |
© 2024 Yahoo. All rights reserved.