Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116C00075000 | 2024-04-03 10:04AM EDT | 75.00 | 85.45 | 89.00 | 93.50 | 0.00 | - | 3 | 23 | 44.74% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 83.50 | 88.50 | 0.00 | - | 2 | 4 | 41.61% |
| CVX260116C00085000 | 2024-02-13 4:27PM EDT | 85.00 | 65.46 | 69.00 | 73.50 | 0.00 | - | 1 | 5 | 0.00% |
| CVX260116C00090000 | 2024-04-12 10:14AM EDT | 90.00 | 73.26 | 73.50 | 78.50 | 0.00 | - | 5 | 17 | 35.91% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 95.00 | 65.59 | 69.00 | 74.00 | 0.00 | - | 5 | 39 | 34.98% |
| CVX260116C00100000 | 2024-04-25 12:11PM EDT | 100.00 | 65.00 | 64.50 | 69.50 | 0.00 | - | 36 | 103 | 33.89% |
| CVX260116C00105000 | 2024-04-26 3:59PM EDT | 105.00 | 62.60 | 61.50 | 64.80 | +2.91 | +4.88% | 5 | 37 | 32.14% |
| CVX260116C00110000 | 2024-04-26 3:45PM EDT | 110.00 | 58.60 | 56.15 | 60.40 | +2.00 | +3.53% | 11 | 52 | 31.11% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 115.00 | 51.25 | 51.95 | 54.95 | 0.00 | - | 5 | 306 | 27.59% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 120.00 | 46.15 | 49.30 | 51.90 | 0.00 | - | 2 | 50 | 29.29% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 125.00 | 40.60 | 45.05 | 46.60 | 0.00 | - | 12 | 37 | 26.23% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 130.00 | 37.93 | 40.80 | 45.00 | 0.00 | - | 3 | 385 | 29.55% |
| CVX260116C00135000 | 2024-04-15 2:04PM EDT | 135.00 | 33.00 | 37.50 | 40.00 | 0.00 | - | 2 | 83 | 26.90% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 140.00 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 17.03% |
| CVX260116C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 32.45 | 31.35 | 32.70 | +2.40 | +7.99% | 2 | 293 | 25.41% |
| CVX260116C00150000 | 2024-04-26 3:12PM EDT | 150.00 | 28.90 | 28.65 | 29.50 | +1.90 | +7.04% | 5 | 345 | 24.98% |
| CVX260116C00155000 | 2024-04-25 2:09PM EDT | 155.00 | 25.55 | 26.05 | 27.65 | 0.00 | - | 8 | 448 | 26.01% |
| CVX260116C00160000 | 2024-04-26 9:42AM EDT | 160.00 | 23.13 | 23.15 | 23.85 | +1.13 | +5.14% | 3 | 285 | 24.41% |
| CVX260116C00165000 | 2024-04-26 12:37PM EDT | 165.00 | 20.25 | 20.90 | 21.35 | -0.45 | -2.17% | 1 | 144 | 24.19% |
| CVX260116C00170000 | 2024-04-25 1:58PM EDT | 170.00 | 18.20 | 18.55 | 19.00 | 0.00 | - | 11 | 229 | 23.93% |
| CVX260116C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 16.77 | 16.45 | 16.90 | +1.87 | +12.55% | 3 | 1,210 | 23.76% |
| CVX260116C00180000 | 2024-04-16 10:35AM EDT | 180.00 | 10.70 | 14.45 | 14.90 | 0.00 | - | 200 | 245 | 23.50% |
| CVX260116C00185000 | 2024-04-26 2:41PM EDT | 185.00 | 12.95 | 12.70 | 13.15 | +0.60 | +4.86% | 11 | 240 | 23.33% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 190.00 | 8.57 | 11.15 | 11.55 | 0.00 | - | 10 | 244 | 23.15% |
| CVX260116C00195000 | 2024-04-26 9:40AM EDT | 195.00 | 9.40 | 9.70 | 10.25 | +0.70 | +8.05% | 1 | 115 | 23.16% |
| CVX260116C00200000 | 2024-04-25 11:59AM EDT | 200.00 | 7.95 | 8.45 | 8.90 | -0.05 | -0.63% | 24 | 218 | 22.93% |
| CVX260116C00210000 | 2024-04-22 11:31AM EDT | 210.00 | 6.07 | 6.30 | 6.80 | 0.00 | - | 7 | 148 | 22.75% |
| CVX260116C00220000 | 2024-04-19 9:36AM EDT | 220.00 | 3.90 | 4.65 | 5.55 | 0.00 | - | 1 | 191 | 23.22% |
| CVX260116C00230000 | 2024-04-24 3:53PM EDT | 230.00 | 3.15 | 3.40 | 4.20 | 0.00 | - | 1 | 106 | 23.04% |
| CVX260116C00240000 | 2024-04-24 12:27PM EDT | 240.00 | 2.27 | 2.47 | 2.68 | 0.00 | - | 200 | 263 | 21.88% |
| CVX260116C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 1.91 | 1.78 | 2.36 | +0.30 | +18.63% | 15 | 669 | 22.76% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX260116P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 1.02 | 0.50 | 0.76 | 0.00 | - | 100 | 592 | 34.18% |
| CVX260116P00080000 | 2024-04-19 3:16PM EDT | 80.00 | 1.18 | 0.67 | 0.92 | 0.00 | - | 20 | 257 | 32.89% |
| CVX260116P00085000 | 2024-04-01 11:59AM EDT | 85.00 | 1.18 | 0.87 | 1.17 | 0.00 | - | 7 | 205 | 32.02% |
| CVX260116P00090000 | 2024-04-25 12:03PM EDT | 90.00 | 1.30 | 1.11 | 1.42 | 0.00 | - | 2 | 95 | 30.95% |
| CVX260116P00095000 | 2024-04-25 12:03PM EDT | 95.00 | 1.68 | 1.52 | 1.84 | 0.00 | - | 2 | 18 | 30.45% |
| CVX260116P00100000 | 2024-04-22 12:02PM EDT | 100.00 | 2.40 | 1.88 | 2.02 | 0.00 | - | 30 | 472 | 28.80% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 105.00 | 2.87 | 2.31 | 2.48 | 0.00 | - | 1 | 142 | 28.06% |
| CVX260116P00110000 | 2024-04-26 2:14PM EDT | 110.00 | 2.95 | 2.82 | 3.65 | -0.60 | -16.90% | 1 | 410 | 29.03% |
| CVX260116P00115000 | 2024-04-26 9:43AM EDT | 115.00 | 3.50 | 3.40 | 3.60 | -0.75 | -17.65% | 2 | 226 | 26.54% |
| CVX260116P00120000 | 2024-04-26 2:38PM EDT | 120.00 | 4.30 | 4.10 | 4.30 | -0.85 | -16.50% | 12 | 561 | 25.82% |
| CVX260116P00125000 | 2024-04-26 11:18AM EDT | 125.00 | 5.15 | 4.90 | 5.10 | -0.45 | -8.04% | 11 | 244 | 25.10% |
| CVX260116P00130000 | 2024-04-23 11:40AM EDT | 130.00 | 6.77 | 5.85 | 6.15 | 0.00 | - | 100 | 1,605 | 24.64% |
| CVX260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 7.55 | 6.90 | 7.15 | 0.00 | - | 9 | 225 | 23.87% |
| CVX260116P00140000 | 2024-04-22 9:33AM EDT | 140.00 | 10.25 | 8.15 | 8.40 | 0.00 | - | 1 | 2,514 | 23.29% |
| CVX260116P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 9.65 | 9.55 | 9.85 | -1.10 | -10.23% | 2 | 170 | 22.77% |
| CVX260116P00150000 | 2024-04-26 10:16AM EDT | 150.00 | 11.75 | 11.05 | 12.00 | -0.30 | -2.49% | 40 | 166 | 22.94% |
| CVX260116P00155000 | 2024-04-25 12:15PM EDT | 155.00 | 13.65 | 12.90 | 13.75 | 0.00 | - | 30 | 142 | 22.33% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 160.00 | 16.00 | 14.85 | 16.25 | 0.00 | - | 5 | 345 | 22.41% |
| CVX260116P00165000 | 2024-04-19 12:06PM EDT | 165.00 | 20.15 | 17.05 | 17.75 | 0.00 | - | 5 | 23 | 21.06% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 170.00 | 22.25 | 19.45 | 20.20 | 0.00 | - | 1 | 18 | 20.61% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 26.37% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 180.00 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 27.16% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 41.20% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 32.27% |
| CVX260116P00195000 | 2024-02-28 4:11PM EDT | 195.00 | 44.72 | 38.85 | 41.60 | 0.00 | - | 43 | 28 | 25.93% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 50.74% |
© 2024 Yahoo. All rights reserved.