Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 68.82% |
| CVX260618C00080000 | 2024-08-16 10:46AM EDT | 80.00 | 67.00 | 59.30 | 63.55 | 0.00 | - | 1 | 1 | 0.00% |
| CVX260618C00085000 | 2024-09-19 11:51AM EDT | 85.00 | 61.42 | 64.35 | 69.00 | 0.00 | - | - | 3 | 37.57% |
| CVX260618C00090000 | 2024-05-15 3:11PM EDT | 90.00 | 72.70 | 61.00 | 66.00 | 0.00 | - | 1 | 0 | 40.51% |
| CVX260618C00095000 | 2024-02-12 12:53PM EDT | 95.00 | 57.57 | 58.50 | 62.50 | 0.00 | - | - | 5 | 41.06% |
| CVX260618C00100000 | 2024-09-11 3:40PM EDT | 100.00 | 40.75 | 49.50 | 54.50 | 0.00 | - | 10 | 5 | 30.40% |
| CVX260618C00110000 | 2024-09-06 2:18PM EDT | 110.00 | 33.45 | 42.65 | 45.50 | 0.00 | - | 1 | 66 | 27.43% |
| CVX260618C00115000 | 2024-09-16 12:58PM EDT | 115.00 | 31.40 | 38.45 | 41.50 | 0.00 | - | 2 | 9 | 26.82% |
| CVX260618C00120000 | 2024-09-16 1:25PM EDT | 120.00 | 27.97 | 34.90 | 38.00 | 0.00 | - | 6 | 4 | 26.86% |
| CVX260618C00125000 | 2024-09-19 11:23AM EDT | 125.00 | 28.63 | 31.60 | 32.40 | 0.00 | - | - | 1 | 23.01% |
| CVX260618C00130000 | 2024-10-01 12:05PM EDT | 130.00 | 27.72 | 27.90 | 29.70 | 0.00 | - | 1 | 179 | 23.94% |
| CVX260618C00135000 | 2024-09-30 2:19PM EDT | 135.00 | 21.73 | 24.95 | 26.70 | 0.00 | - | 3 | 18 | 23.95% |
| CVX260618C00140000 | 2024-10-01 3:23PM EDT | 140.00 | 21.21 | 22.10 | 22.85 | 0.00 | - | 1 | 18 | 22.47% |
| CVX260618C00145000 | 2024-10-03 3:24PM EDT | 145.00 | 20.48 | 19.55 | 21.00 | 0.00 | - | 2 | 196 | 23.45% |
| CVX260618C00150000 | 2024-10-04 3:33PM EDT | 150.00 | 17.15 | 16.50 | 17.75 | -0.65 | -3.65% | 1 | 107 | 22.27% |
| CVX260618C00155000 | 2024-10-01 3:33PM EDT | 155.00 | 14.07 | 14.80 | 15.40 | 0.00 | - | 24 | 52 | 21.99% |
| CVX260618C00160000 | 2024-09-25 3:33PM EDT | 160.00 | 9.28 | 12.70 | 13.40 | 0.00 | - | 1 | 53 | 21.89% |
| CVX260618C00165000 | 2024-10-01 11:32AM EDT | 165.00 | 10.90 | 9.00 | 11.60 | 0.00 | - | 1 | 24 | 21.78% |
| CVX260618C00170000 | 2024-09-30 2:19PM EDT | 170.00 | 7.63 | 9.35 | 9.95 | 0.00 | - | 1 | 17 | 21.61% |
| CVX260618C00175000 | 2024-09-26 9:38AM EDT | 175.00 | 5.15 | 7.70 | 8.55 | 0.00 | - | 1 | 25 | 21.53% |
| CVX260618C00180000 | 2024-09-26 3:24PM EDT | 180.00 | 4.20 | 6.60 | 7.25 | 0.00 | - | 4 | 85 | 21.35% |
| CVX260618C00185000 | 2024-08-20 12:11PM EDT | 185.00 | 4.80 | 2.74 | 4.40 | 0.00 | - | 1 | 21 | 18.45% |
| CVX260618C00190000 | 2024-10-04 11:24AM EDT | 190.00 | 5.00 | 4.80 | 5.70 | +1.65 | +49.25% | 54 | 142 | 21.94% |
| CVX260618C00195000 | 2024-09-20 9:56AM EDT | 195.00 | 2.58 | 2.37 | 5.00 | 0.00 | - | 1 | 26 | 22.10% |
| CVX260618C00200000 | 2024-09-11 3:14PM EDT | 200.00 | 1.91 | 2.33 | 3.85 | 0.00 | - | 2 | 24 | 21.27% |
| CVX260618C00210000 | 2024-08-19 11:24AM EDT | 210.00 | 2.30 | 1.31 | 2.41 | 0.00 | - | 9 | 13 | 20.42% |
| CVX260618C00220000 | 2024-09-16 10:49AM EDT | 220.00 | 1.04 | 1.62 | 2.68 | 0.00 | - | 1 | 4 | 22.98% |
| CVX260618C00230000 | 2024-10-03 3:51PM EDT | 230.00 | 1.61 | 1.11 | 2.26 | 0.00 | - | 1 | 29 | 23.72% |
| CVX260618C00240000 | 2024-10-03 3:51PM EDT | 240.00 | 1.33 | 0.74 | 1.51 | 0.00 | - | 1 | 7 | 23.10% |
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 | 0.40 | 1.20 | 0.00 | - | 60 | 78 | 34.36% |
| CVX260618P00080000 | 2024-08-27 1:05PM EDT | 80.00 | 1.18 | 1.05 | 2.43 | 0.00 | - | 2 | 29 | 37.55% |
| CVX260618P00085000 | 2024-08-27 1:05PM EDT | 85.00 | 1.56 | 0.00 | 4.70 | 0.00 | - | 2 | 19 | 42.26% |
| CVX260618P00090000 | 2024-08-27 1:06PM EDT | 90.00 | 1.95 | 1.04 | 2.31 | 0.00 | - | 2 | 14 | 31.32% |
| CVX260618P00095000 | 2024-09-13 3:24PM EDT | 95.00 | 3.22 | 1.70 | 2.42 | 0.00 | - | 3 | 138 | 29.06% |
| CVX260618P00100000 | 2024-09-18 1:42PM EDT | 100.00 | 3.45 | 2.66 | 3.05 | 0.00 | - | 4 | 36 | 28.44% |
| CVX260618P00105000 | 2024-09-11 12:42PM EDT | 105.00 | 5.70 | 2.36 | 3.75 | 0.00 | - | 3 | 25 | 27.73% |
| CVX260618P00110000 | 2024-09-18 2:01PM EDT | 110.00 | 5.10 | 2.71 | 4.60 | 0.00 | - | 51 | 71 | 27.11% |
| CVX260618P00115000 | 2024-09-19 10:36AM EDT | 115.00 | 6.12 | 5.10 | 5.55 | 0.00 | - | 1 | 745 | 26.44% |
| CVX260618P00120000 | 2024-09-03 9:59AM EDT | 120.00 | 7.50 | 6.30 | 6.70 | 0.00 | - | 1 | 146 | 25.88% |
| CVX260618P00125000 | 2024-09-16 1:25PM EDT | 125.00 | 10.50 | 7.55 | 9.00 | 0.00 | - | 4 | 81 | 26.97% |
| CVX260618P00130000 | 2024-09-26 11:29AM EDT | 130.00 | 11.58 | 9.05 | 9.70 | 0.00 | - | 2 | 22 | 25.12% |
| CVX260618P00135000 | 2024-10-04 12:55PM EDT | 135.00 | 10.95 | 10.70 | 11.20 | -2.66 | -19.54% | 2 | 47 | 24.33% |
| CVX260618P00140000 | 2024-10-02 3:50PM EDT | 140.00 | 12.80 | 12.65 | 13.10 | -0.30 | -2.29% | 1 | 68 | 23.87% |
| CVX260618P00145000 | 2024-08-21 10:13AM EDT | 145.00 | 16.75 | 16.80 | 17.65 | 0.00 | - | 2 | 86 | 26.65% |
| CVX260618P00150000 | 2024-09-12 9:30AM EDT | 150.00 | 23.54 | 17.05 | 17.50 | 0.00 | - | 1 | 39 | 22.94% |
| CVX260618P00155000 | 2024-09-27 3:24PM EDT | 155.00 | 22.82 | 19.55 | 20.05 | 0.00 | - | 1 | 23 | 22.53% |
| CVX260618P00160000 | 2024-10-02 10:58AM EDT | 160.00 | 23.05 | 22.10 | 22.85 | 0.00 | - | 1 | 9 | 22.17% |
| CVX260618P00165000 | 2024-08-01 10:34AM EDT | 165.00 | 23.31 | 24.05 | 27.65 | 0.00 | - | 1 | 2 | 24.12% |
| CVX260618P00230000 | 2024-07-09 9:32AM EDT | 230.00 | 77.57 | 84.75 | 89.50 | 0.00 | - | 1 | 0 | 38.54% |
© 2024 Yahoo. All rights reserved.