NYSE - Delayed Quote • USD
Chevron Corporation (CVX)
At close: May 17 at 4:03 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524C00135000 | 4/25/2024 4:33 PM | 135 | 30.31 | 26.15 | 29.50 | 0.00 | 0.00% | - | 5 | 76.07% |
| CVX240524C00140000 | 5/16/2024 2:03 PM | 140 | 20.93 | 20.65 | 24.80 | 0.00 | 0.00% | 41 | 54 | 53.91% |
| CVX240524C00145000 | 5/16/2024 2:18 PM | 145 | 17.00 | 17.70 | 18.25 | 0.00 | 0.00% | 1 | 1 | 58.20% |
| CVX240524C00150000 | 5/17/2024 3:05 PM | 150 | 12.25 | 12.70 | 14.50 | 0.40 | 3.38% | 7 | 0 | 60.60% |
| CVX240524C00152500 | 5/17/2024 6:02 PM | 152.5 | 10.00 | 10.20 | 12.00 | 0.85 | 9.29% | 8 | 2 | 52.03% |
| CVX240524C00155000 | 5/17/2024 3:11 PM | 155 | 7.28 | 7.75 | 8.85 | -0.22 | -2.93% | 1 | 0 | 47.56% |
| CVX240524C00157500 | 5/17/2024 5:03 PM | 157.5 | 5.10 | 5.40 | 6.30 | 0.25 | 5.15% | 7 | 1 | 37.16% |
| CVX240524C00160000 | 5/17/2024 7:59 PM | 160 | 3.40 | 3.25 | 3.50 | 0.95 | 38.78% | 2,445 | 2,912 | 22.66% |
| CVX240524C00162500 | 5/17/2024 7:59 PM | 162.5 | 1.65 | 1.62 | 1.74 | 0.52 | 46.02% | 2,679 | 1,372 | 19.87% |
| CVX240524C00165000 | 5/17/2024 7:59 PM | 165 | 0.64 | 0.61 | 0.69 | 0.18 | 39.13% | 2,821 | 1,447 | 18.99% |
| CVX240524C00167500 | 5/17/2024 7:57 PM | 167.5 | 0.23 | 0.19 | 0.23 | 0.06 | 35.29% | 538 | 750 | 19.14% |
| CVX240524C00170000 | 5/17/2024 7:41 PM | 170 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 73 | 866 | 20.31% |
| CVX240524C00172500 | 5/17/2024 7:55 PM | 172.5 | 0.03 | 0.00 | 0.04 | 0.00 | 0.00% | 28 | 62 | 22.66% |
| CVX240524C00175000 | 5/16/2024 3:28 PM | 175 | 0.03 | 0.01 | 0.19 | 0.00 | 0.00% | 20 | 797 | 36.04% |
| CVX240524C00177500 | 5/15/2024 2:55 PM | 177.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 14 | 30.47% |
| CVX240524C00180000 | 5/14/2024 6:32 PM | 180 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 157 | 34.77% |
| CVX240524C00185000 | 5/16/2024 4:22 PM | 185 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 17 | 50.59% |
| CVX240524C00190000 | 5/17/2024 4:05 PM | 190 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 13 | 13 | 44.53% |
| CVX240524C00195000 | 5/16/2024 5:39 PM | 195 | 0.02 | 0.00 | 0.17 | 0.00 | 0.00% | 5 | 403 | 65.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240524P00120000 | 5/3/2024 4:34 PM | 120 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| CVX240524P00130000 | 5/6/2024 3:30 PM | 130 | 0.03 | 0.00 | 0.17 | 0.00 | 0.00% | 2 | 13 | 81.25% |
| CVX240524P00135000 | 5/15/2024 1:40 PM | 135 | 0.02 | 0.00 | 0.42 | 0.00 | 0.00% | 2 | 30 | 80.18% |
| CVX240524P00140000 | 5/17/2024 4:28 PM | 140 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 89 | 63 | 58.01% |
| CVX240524P00143000 | 5/8/2024 4:19 PM | 143 | 0.04 | 0.00 | 0.18 | 0.00 | 0.00% | - | 2 | 50.78% |
| CVX240524P00145000 | 5/17/2024 4:32 PM | 145 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 8 | 363 | 39.45% |
| CVX240524P00146000 | 5/16/2024 2:24 PM | 146 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 36 | 37.11% |
| CVX240524P00148000 | 5/9/2024 3:06 PM | 148 | 0.08 | 0.00 | 0.19 | 0.00 | 0.00% | 1 | 1 | 45.02% |
| CVX240524P00150000 | 5/17/2024 7:17 PM | 150 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 47 | 507 | 30.27% |
| CVX240524P00152500 | 5/17/2024 6:42 PM | 152.5 | 0.05 | 0.01 | 0.23 | -0.04 | -44.44% | 64 | 132 | 34.72% |
| CVX240524P00155000 | 5/17/2024 7:41 PM | 155 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 427 | 478 | 22.07% |
| CVX240524P00157500 | 5/17/2024 7:32 PM | 157.5 | 0.16 | 0.15 | 0.19 | -0.26 | -61.90% | 209 | 561 | 19.63% |
| CVX240524P00160000 | 5/17/2024 7:46 PM | 160 | 0.46 | 0.43 | 0.47 | -0.49 | -51.58% | 531 | 1,141 | 17.26% |
| CVX240524P00162500 | 5/17/2024 7:59 PM | 162.5 | 1.31 | 1.21 | 1.27 | -0.97 | -42.54% | 612 | 627 | 16.29% |
| CVX240524P00165000 | 5/17/2024 7:53 PM | 165 | 2.76 | 2.49 | 2.85 | -1.39 | -33.49% | 127 | 204 | 16.53% |
| CVX240524P00167500 | 5/15/2024 6:07 PM | 167.5 | 6.00 | 4.50 | 5.10 | -0.29 | -4.61% | 3 | 9 | 20.07% |
| CVX240524P00170000 | 5/17/2024 7:04 PM | 170 | 7.30 | 5.25 | 7.85 | 0.90 | 14.06% | 1 | 22 | 32.57% |
| CVX240524P00175000 | 4/26/2024 5:40 PM | 175 | 11.33 | 11.30 | 14.45 | 0.00 | 0.00% | 10 | 0 | 75.44% |
Related Tickers
XOM Exxon Mobil Corporation
119.64
+1.50%
BP BP p.l.c.
37.49
+1.02%
SHEL Shell plc
71.92
+0.25%
PBR Petróleo Brasileiro S.A. - Petrobras
15.02
-1.38%
TTE TotalEnergies SE
73.19
+1.44%
SU Suncor Energy Inc.
40.09
+0.80%
EQNR Equinor ASA
28.51
+1.86%
PBR-A Petróleo Brasileiro S.A. - Petrobras
14.30
-1.17%
CVE Cenovus Energy Inc.
20.20
+1.15%
SU.TO Suncor Energy Inc.
54.57
+0.76%