Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Pre-market:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218C00085000 | 2024-03-22 3:59PM EDT | 85.00 | 70.28 | 73.00 | 78.00 | 0.00 | - | 35 | 21 | 0.00% |
| CVX261218C00090000 | 2024-02-14 2:44PM EDT | 90.00 | 61.01 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 0.00% |
| CVX261218C00095000 | 2024-02-23 2:18PM EDT | 95.00 | 61.62 | 58.50 | 63.50 | 0.00 | - | 3 | 3 | 0.00% |
| CVX261218C00100000 | 2024-04-29 3:40PM EDT | 100.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CVX261218C00105000 | 2024-04-29 12:49PM EDT | 105.00 | 64.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00110000 | 2024-04-02 9:32AM EDT | 110.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX261218C00115000 | 2024-04-29 12:05PM EDT | 115.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00120000 | 2024-04-19 3:58PM EDT | 120.00 | 47.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00125000 | 2024-04-25 9:31AM EDT | 125.00 | 46.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00130000 | 2024-04-01 12:27PM EDT | 130.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX261218C00135000 | 2024-04-05 2:28PM EDT | 135.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| CVX261218C00140000 | 2024-04-26 11:06AM EDT | 140.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00145000 | 2024-04-12 9:51AM EDT | 145.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00150000 | 2024-04-26 12:58PM EDT | 150.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00155000 | 2024-04-25 3:41PM EDT | 155.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00160000 | 2024-04-16 9:37AM EDT | 160.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX261218C00165000 | 2024-04-25 2:22PM EDT | 165.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CVX261218C00170000 | 2024-04-29 12:24PM EDT | 170.00 | 23.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| CVX261218C00175000 | 2024-04-29 12:24PM EDT | 175.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CVX261218C00180000 | 2024-04-29 3:21PM EDT | 180.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CVX261218C00185000 | 2024-04-23 3:29PM EDT | 185.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CVX261218C00190000 | 2024-04-11 2:38PM EDT | 190.00 | 13.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CVX261218C00195000 | 2024-04-25 10:31AM EDT | 195.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| CVX261218C00200000 | 2024-04-10 9:30AM EDT | 200.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00210000 | 2024-04-17 11:54AM EDT | 210.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00220000 | 2024-04-25 3:16PM EDT | 220.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218C00230000 | 2024-04-23 12:43PM EDT | 230.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CVX261218C00240000 | 2024-04-25 10:47AM EDT | 240.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX261218P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX261218P00080000 | 2024-04-11 12:36PM EDT | 80.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX261218P00085000 | 2024-04-29 10:09AM EDT | 85.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00090000 | 2024-04-01 3:40PM EDT | 90.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00100000 | 2024-04-26 10:54AM EDT | 100.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX261218P00105000 | 2024-04-29 2:40PM EDT | 105.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX261218P00110000 | 2024-04-17 12:14PM EDT | 110.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CVX261218P00115000 | 2024-04-25 3:11PM EDT | 115.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CVX261218P00120000 | 2024-04-15 2:16PM EDT | 120.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00130000 | 2024-04-19 12:07PM EDT | 130.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00135000 | 2024-04-12 10:39AM EDT | 135.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00140000 | 2024-04-26 10:02AM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX261218P00145000 | 2024-04-29 12:24PM EDT | 145.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVX261218P00150000 | 2024-04-29 12:24PM EDT | 150.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| CVX261218P00155000 | 2024-04-18 10:09AM EDT | 155.00 | 20.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CVX261218P00160000 | 2024-04-24 1:26PM EDT | 160.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.78% |
| CVX261218P00165000 | 2024-04-04 3:10PM EDT | 165.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CVX261218P00170000 | 2024-04-25 12:38PM EDT | 170.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX261218P00180000 | 2024-03-25 12:21PM EDT | 180.00 | 33.92 | 28.50 | 30.45 | 0.00 | - | 1 | 1 | 20.61% |
© 2024 Yahoo. All rights reserved.