Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
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 | 88.50 | 93.50 | 0.00 | - | 3 | 23 | 49.73% |
| CVX260116C00080000 | 2024-04-05 3:26PM EDT | 80.00 | 81.72 | 83.55 | 88.00 | 0.00 | - | 2 | 4 | 44.46% |
| 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 | 40.02% |
| CVX260116C00095000 | 2024-04-15 9:42AM EDT | 95.00 | 65.59 | 69.00 | 73.50 | 0.00 | - | 5 | 39 | 37.15% |
| CVX260116C00100000 | 2024-04-25 12:11PM EDT | 100.00 | 65.00 | 64.10 | 69.00 | 0.00 | - | 36 | 103 | 35.79% |
| CVX260116C00105000 | 2024-04-29 11:28AM EDT | 105.00 | 62.25 | 59.75 | 64.30 | 0.00 | - | 1 | 37 | 33.86% |
| CVX260116C00110000 | 2024-04-26 3:45PM EDT | 110.00 | 58.60 | 55.95 | 60.15 | 0.00 | - | 11 | 52 | 33.19% |
| CVX260116C00115000 | 2024-04-24 11:54AM EDT | 115.00 | 51.25 | 52.00 | 55.45 | 0.00 | - | 5 | 306 | 31.20% |
| CVX260116C00120000 | 2024-04-22 12:05PM EDT | 120.00 | 46.15 | 48.10 | 51.45 | 0.00 | - | 2 | 50 | 30.56% |
| CVX260116C00125000 | 2024-04-12 3:45PM EDT | 125.00 | 40.60 | 45.45 | 47.30 | 0.00 | - | 12 | 37 | 29.47% |
| CVX260116C00130000 | 2024-04-19 2:39PM EDT | 130.00 | 37.93 | 39.55 | 43.45 | 0.00 | - | 3 | 385 | 28.75% |
| CVX260116C00135000 | 2024-04-29 10:24AM EDT | 135.00 | 38.90 | 38.40 | 39.10 | 0.00 | - | 1 | 83 | 27.09% |
| CVX260116C00140000 | 2024-03-19 3:02PM EDT | 140.00 | 28.65 | 28.40 | 30.30 | 0.00 | - | 3 | 106 | 18.72% |
| CVX260116C00145000 | 2024-04-26 3:48PM EDT | 145.00 | 32.45 | 30.95 | 32.50 | 0.00 | - | 2 | 292 | 26.42% |
| CVX260116C00150000 | 2024-04-29 12:21PM EDT | 150.00 | 29.59 | 28.30 | 30.35 | 0.00 | - | 1 | 345 | 27.23% |
| CVX260116C00155000 | 2024-04-29 1:07PM EDT | 155.00 | 26.83 | 25.80 | 26.95 | 0.00 | - | 1 | 447 | 26.21% |
| CVX260116C00160000 | 2024-04-29 3:54PM EDT | 160.00 | 23.80 | 23.10 | 24.05 | 0.00 | - | 3 | 284 | 25.63% |
| CVX260116C00165000 | 2024-04-29 9:34AM EDT | 165.00 | 20.25 | 20.05 | 23.00 | 0.00 | - | 1 | 144 | 27.04% |
| CVX260116C00170000 | 2024-04-25 1:58PM EDT | 170.00 | 18.20 | 18.30 | 18.75 | 0.00 | - | 11 | 229 | 24.48% |
| CVX260116C00175000 | 2024-04-30 9:38AM EDT | 175.00 | 16.66 | 16.20 | 16.70 | -0.11 | -0.66% | 1 | 1,212 | 24.30% |
| CVX260116C00180000 | 2024-04-29 2:14PM EDT | 180.00 | 14.80 | 14.25 | 14.70 | 0.00 | - | 1 | 246 | 23.99% |
| CVX260116C00185000 | 2024-04-29 3:59PM EDT | 185.00 | 13.05 | 12.50 | 13.00 | 0.00 | - | 15 | 265 | 23.83% |
| CVX260116C00190000 | 2024-04-18 2:51PM EDT | 190.00 | 8.57 | 10.95 | 11.35 | 0.00 | - | 10 | 244 | 23.55% |
| CVX260116C00195000 | 2024-04-26 9:40AM EDT | 195.00 | 9.40 | 9.40 | 10.00 | 0.00 | - | 1 | 116 | 23.46% |
| CVX260116C00200000 | 2024-04-26 10:16AM EDT | 200.00 | 7.95 | 8.25 | 8.70 | 0.00 | - | 24 | 238 | 23.25% |
| CVX260116C00210000 | 2024-04-22 11:31AM EDT | 210.00 | 6.07 | 6.00 | 6.55 | 0.00 | - | 7 | 148 | 22.92% |
| CVX260116C00220000 | 2024-04-19 9:36AM EDT | 220.00 | 3.90 | 4.50 | 4.85 | 0.00 | - | 1 | 191 | 22.59% |
| CVX260116C00230000 | 2024-04-24 3:53PM EDT | 230.00 | 3.15 | 3.25 | 3.70 | 0.00 | - | 1 | 106 | 22.58% |
| CVX260116C00240000 | 2024-04-24 12:27PM EDT | 240.00 | 2.27 | 2.37 | 2.65 | 0.00 | - | 200 | 263 | 22.22% |
| CVX260116C00250000 | 2024-04-26 9:30AM EDT | 250.00 | 1.91 | 1.65 | 1.94 | 0.00 | - | 15 | 654 | 22.08% |
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 | 0.48 | 0.75 | 0.00 | - | 100 | 592 | 33.94% |
| CVX260116P00080000 | 2024-04-29 2:21PM EDT | 80.00 | 0.75 | 0.65 | 0.93 | 0.00 | - | 2 | 257 | 32.78% |
| CVX260116P00085000 | 2024-04-29 1:42PM EDT | 85.00 | 0.94 | 0.85 | 1.15 | 0.00 | - | 1 | 205 | 31.71% |
| CVX260116P00090000 | 2024-04-25 12:03PM EDT | 90.00 | 1.30 | 1.09 | 1.41 | 0.00 | - | 2 | 95 | 30.70% |
| CVX260116P00095000 | 2024-04-29 1:48PM EDT | 95.00 | 1.52 | 1.45 | 1.69 | 0.00 | - | 5 | 23 | 29.60% |
| CVX260116P00100000 | 2024-04-22 12:02PM EDT | 100.00 | 2.40 | 1.82 | 2.04 | 0.00 | - | 30 | 472 | 28.64% |
| CVX260116P00105000 | 2024-04-12 12:31PM EDT | 105.00 | 2.87 | 2.26 | 2.48 | 0.00 | - | 1 | 142 | 27.82% |
| CVX260116P00110000 | 2024-04-26 2:14PM EDT | 110.00 | 2.95 | 2.73 | 3.00 | 0.00 | - | 1 | 409 | 27.03% |
| CVX260116P00115000 | 2024-04-29 10:48AM EDT | 115.00 | 3.55 | 3.40 | 3.65 | 0.00 | - | 10 | 236 | 26.38% |
| CVX260116P00120000 | 2024-04-26 2:38PM EDT | 120.00 | 4.30 | 3.95 | 4.35 | 0.00 | - | 12 | 561 | 25.63% |
| CVX260116P00125000 | 2024-04-26 2:49PM EDT | 125.00 | 5.15 | 4.90 | 5.20 | 0.00 | - | 11 | 245 | 24.98% |
| CVX260116P00130000 | 2024-04-23 11:40AM EDT | 130.00 | 6.77 | 5.65 | 6.20 | 0.00 | - | 100 | 1,605 | 24.38% |
| CVX260116P00135000 | 2024-04-25 11:12AM EDT | 135.00 | 7.55 | 6.95 | 7.25 | 0.00 | - | 9 | 225 | 23.66% |
| CVX260116P00140000 | 2024-04-22 9:33AM EDT | 140.00 | 10.25 | 8.05 | 8.45 | 0.00 | - | 1 | 2,514 | 22.96% |
| CVX260116P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 9.65 | 9.45 | 9.90 | 0.00 | - | 2 | 170 | 22.41% |
| CVX260116P00150000 | 2024-04-26 10:16AM EDT | 150.00 | 11.75 | 11.00 | 11.50 | 0.00 | - | 40 | 206 | 21.82% |
| CVX260116P00155000 | 2024-04-29 3:59PM EDT | 155.00 | 12.95 | 12.90 | 13.35 | 0.00 | - | 4 | 142 | 21.33% |
| CVX260116P00160000 | 2024-04-25 11:12AM EDT | 160.00 | 16.00 | 14.95 | 15.30 | 0.00 | - | 5 | 345 | 20.72% |
| CVX260116P00165000 | 2024-04-29 1:22PM EDT | 165.00 | 16.90 | 17.05 | 17.50 | 0.00 | - | 1 | 24 | 20.16% |
| CVX260116P00170000 | 2024-04-11 10:39AM EDT | 170.00 | 22.25 | 19.50 | 19.85 | 0.00 | - | 1 | 18 | 19.54% |
| CVX260116P00175000 | 2024-02-26 11:03AM EDT | 175.00 | 28.20 | 27.70 | 28.25 | 0.00 | - | 9 | 112 | 25.70% |
| CVX260116P00180000 | 2024-02-26 4:36PM EDT | 180.00 | 31.65 | 30.10 | 32.15 | 0.00 | - | 28 | 98 | 26.44% |
| CVX260116P00185000 | 2023-10-11 1:02PM EDT | 185.00 | 33.85 | 44.05 | 47.70 | 0.00 | - | 1 | 3 | 40.60% |
| CVX260116P00190000 | 2024-02-09 4:55PM EDT | 190.00 | 43.19 | 40.50 | 43.40 | 0.00 | - | 1 | 11 | 31.54% |
| CVX260116P00195000 | 2024-02-28 4:11PM EDT | 195.00 | 44.72 | 38.85 | 41.60 | 0.00 | - | 43 | 28 | 25.02% |
| CVX260116P00250000 | 2023-12-22 1:30PM EDT | 250.00 | 98.05 | 103.50 | 108.00 | 0.00 | - | 2 | 0 | 52.64% |
© 2024 Yahoo. All rights reserved.