Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219C00075000 | 2024-02-14 2:51PM EDT | 75.00 | 75.40 | 79.00 | 84.00 | 0.00 | - | 5 | 0 | 0.00% |
| CVX251219C00080000 | 2024-04-04 3:55PM EDT | 80.00 | 81.25 | 84.00 | 88.50 | 0.00 | - | 1 | 17 | 42.57% |
| CVX251219C00085000 | 2024-01-17 10:39AM EDT | 85.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX251219C00090000 | 2023-12-22 11:05AM EDT | 90.00 | 64.10 | 53.20 | 58.00 | 0.00 | - | 9 | 11 | 0.00% |
| CVX251219C00095000 | 2024-04-05 2:23PM EDT | 95.00 | 67.23 | 69.00 | 74.00 | 0.00 | - | 28 | 295 | 35.79% |
| CVX251219C00100000 | 2024-03-04 1:46PM EDT | 100.00 | 51.00 | 59.55 | 64.00 | 0.00 | - | 1 | 15 | 0.00% |
| CVX251219C00105000 | 2024-04-19 3:13PM EDT | 105.00 | 57.15 | 60.95 | 64.95 | 0.00 | - | 1 | 11 | 33.28% |
| CVX251219C00110000 | 2024-03-21 3:03PM EDT | 110.00 | 47.97 | 50.55 | 55.00 | 0.00 | - | 1 | 5 | 0.00% |
| CVX251219C00115000 | 2024-03-04 3:15PM EDT | 115.00 | 39.57 | 48.60 | 49.95 | 0.00 | - | 1 | 39 | 0.00% |
| CVX251219C00120000 | 2024-02-21 2:53PM EDT | 120.00 | 41.67 | 38.60 | 42.50 | 0.00 | - | 23 | 49 | 0.00% |
| CVX251219C00125000 | 2024-02-13 10:58AM EDT | 125.00 | 33.30 | 36.40 | 40.00 | 0.00 | - | 2 | 65 | 0.00% |
| CVX251219C00130000 | 2024-03-08 4:31PM EDT | 130.00 | 29.35 | 37.75 | 39.50 | 0.00 | - | 2 | 20 | 20.32% |
| CVX251219C00135000 | 2024-03-27 2:42PM EDT | 135.00 | 30.60 | 36.00 | 39.15 | 0.00 | - | 1 | 34 | 26.18% |
| CVX251219C00140000 | 2024-04-15 12:28PM EDT | 140.00 | 34.75 | 34.15 | 37.45 | +4.40 | +14.50% | 1 | 280 | 28.46% |
| CVX251219C00145000 | 2024-04-05 1:26PM EDT | 145.00 | 28.40 | 30.90 | 32.90 | 0.00 | - | 1 | 146 | 26.27% |
| CVX251219C00150000 | 2024-04-22 1:52PM EDT | 150.00 | 26.60 | 28.45 | 30.10 | 0.00 | - | 1 | 209 | 26.35% |
| CVX251219C00155000 | 2024-04-26 9:30AM EDT | 155.00 | 26.00 | 25.05 | 26.40 | +4.50 | +20.93% | 1 | 134 | 25.03% |
| CVX251219C00160000 | 2024-04-22 1:48PM EDT | 160.00 | 20.95 | 22.90 | 23.50 | 0.00 | - | 10 | 210 | 24.55% |
| CVX251219C00165000 | 2024-04-26 11:58AM EDT | 165.00 | 19.52 | 20.40 | 20.95 | +2.22 | +12.83% | 3 | 86 | 24.27% |
| CVX251219C00170000 | 2024-04-25 3:14PM EDT | 170.00 | 18.00 | 18.10 | 18.60 | 0.00 | - | 2 | 230 | 24.01% |
| CVX251219C00175000 | 2024-04-23 3:22PM EDT | 175.00 | 14.40 | 16.00 | 16.45 | 0.00 | - | 1 | 93 | 23.77% |
| CVX251219C00180000 | 2024-04-24 10:00AM EDT | 180.00 | 12.55 | 14.05 | 14.55 | 0.00 | - | 2 | 118 | 23.62% |
| CVX251219C00185000 | 2024-04-26 10:18AM EDT | 185.00 | 11.42 | 12.30 | 12.75 | -0.68 | -5.62% | 50 | 171 | 23.39% |
| CVX251219C00190000 | 2024-04-26 10:51AM EDT | 190.00 | 10.01 | 10.75 | 11.15 | -0.45 | -4.30% | 1 | 74 | 23.19% |
| CVX251219C00195000 | 2024-04-26 3:36PM EDT | 195.00 | 9.37 | 8.90 | 9.75 | +1.37 | +17.12% | 2 | 44 | 23.06% |
| CVX251219C00200000 | 2024-04-26 10:05AM EDT | 200.00 | 7.45 | 8.05 | 8.50 | -0.65 | -8.02% | 2 | 235 | 22.93% |
| CVX251219C00210000 | 2024-04-26 10:47AM EDT | 210.00 | 5.75 | 5.95 | 6.40 | -0.12 | -2.04% | 1 | 55 | 22.69% |
| CVX251219C00220000 | 2024-04-19 10:10AM EDT | 220.00 | 3.78 | 4.40 | 4.75 | 0.00 | - | 14 | 288 | 22.45% |
| CVX251219C00230000 | 2024-04-09 12:52PM EDT | 230.00 | 2.55 | 3.20 | 3.50 | 0.00 | - | 200 | 206 | 22.27% |
| CVX251219C00240000 | 2024-04-11 12:03PM EDT | 240.00 | 1.87 | 2.32 | 2.59 | 0.00 | - | 1 | 33 | 22.17% |
| CVX251219C00250000 | 2024-04-15 2:36PM EDT | 250.00 | 1.70 | 1.69 | 1.89 | +0.34 | +25.00% | 3 | 168 | 22.05% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX251219P00075000 | 2024-04-18 2:16PM EDT | 75.00 | 0.95 | 0.45 | 0.69 | 0.00 | - | 100 | 442 | 34.35% |
| CVX251219P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 0.75 | 0.61 | 0.80 | 0.00 | - | 2 | 447 | 32.74% |
| CVX251219P00085000 | 2024-04-25 12:00PM EDT | 85.00 | 0.97 | 0.81 | 1.07 | 0.00 | - | 2 | 216 | 32.15% |
| CVX251219P00090000 | 2024-04-25 12:01PM EDT | 90.00 | 1.22 | 1.04 | 1.31 | -0.02 | -1.61% | 1 | 49 | 31.09% |
| CVX251219P00095000 | 2024-04-25 12:02PM EDT | 95.00 | 1.53 | 1.39 | 1.58 | 0.00 | - | 2 | 70 | 30.02% |
| CVX251219P00100000 | 2024-04-12 11:20AM EDT | 100.00 | 2.12 | 1.72 | 1.92 | 0.00 | - | 3 | 44 | 29.08% |
| CVX251219P00105000 | 2024-04-10 10:22AM EDT | 105.00 | 2.43 | 2.14 | 2.38 | 0.00 | - | 1 | 10 | 28.38% |
| CVX251219P00110000 | 2024-04-18 12:44PM EDT | 110.00 | 3.60 | 2.62 | 2.89 | 0.00 | - | 15 | 128 | 27.61% |
| CVX251219P00115000 | 2024-04-22 9:45AM EDT | 115.00 | 4.34 | 3.20 | 3.45 | 0.00 | - | 1 | 22 | 26.77% |
| CVX251219P00120000 | 2024-04-22 9:45AM EDT | 120.00 | 5.13 | 3.90 | 4.10 | 0.00 | - | 1 | 139 | 25.97% |
| CVX251219P00125000 | 2024-04-16 10:24AM EDT | 125.00 | 6.65 | 4.70 | 4.90 | 0.00 | - | 4 | 154 | 25.28% |
| CVX251219P00130000 | 2024-04-26 10:20AM EDT | 130.00 | 6.00 | 5.60 | 5.85 | -1.11 | -15.61% | 1 | 249 | 24.67% |
| CVX251219P00135000 | 2024-04-22 10:57AM EDT | 135.00 | 8.08 | 6.65 | 6.95 | 0.00 | - | 1 | 332 | 24.09% |
| CVX251219P00140000 | 2024-04-25 3:34PM EDT | 140.00 | 8.20 | 7.90 | 8.20 | 0.00 | - | 1 | 245 | 23.52% |
| CVX251219P00145000 | 2024-04-25 1:45PM EDT | 145.00 | 9.80 | 9.30 | 9.55 | 0.00 | - | 2 | 113 | 22.87% |
| CVX251219P00150000 | 2024-04-25 2:26PM EDT | 150.00 | 11.40 | 10.85 | 11.35 | 0.00 | - | 3 | 113 | 22.61% |
| CVX251219P00155000 | 2024-04-10 11:07AM EDT | 155.00 | 14.30 | 12.60 | 12.95 | 0.00 | - | 2 | 92 | 21.83% |
| CVX251219P00160000 | 2024-04-26 12:07PM EDT | 160.00 | 15.35 | 14.60 | 15.00 | -1.21 | -7.31% | 2 | 90 | 21.40% |
| CVX251219P00165000 | 2024-03-19 2:39PM EDT | 165.00 | 21.15 | 21.00 | 21.50 | 0.00 | - | 2 | 41 | 26.02% |
| CVX251219P00170000 | 2024-04-19 10:32AM EDT | 170.00 | 22.50 | 19.15 | 19.75 | 0.00 | - | 6 | 140 | 20.56% |
| CVX251219P00175000 | 2023-11-02 10:12AM EDT | 175.00 | 36.60 | 35.10 | 38.85 | 0.00 | - | 3 | 41 | 39.50% |
| CVX251219P00180000 | 2023-10-19 12:48PM EDT | 180.00 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 38.55% |
| CVX251219P00185000 | 2023-10-19 11:17AM EDT | 185.00 | 30.10 | 43.05 | 45.65 | 0.00 | - | 40 | 1 | 39.73% |
| CVX251219P00190000 | 2023-11-17 3:00PM EDT | 190.00 | 47.14 | 43.05 | 45.45 | 0.00 | - | 38 | 38 | 35.44% |
| CVX251219P00195000 | 2024-04-02 1:05PM EDT | 195.00 | 39.20 | 33.70 | 36.20 | 0.00 | - | 3 | 0 | 19.63% |
| CVX251219P00200000 | 2024-02-02 12:11PM EDT | 200.00 | 50.40 | 46.85 | 49.15 | 0.00 | - | 1 | 3 | 31.22% |
| CVX251219P00210000 | 2023-04-06 12:16PM EDT | 210.00 | 51.10 | 55.15 | 58.70 | 0.00 | - | 1 | 1 | 33.59% |
| CVX251219P00220000 | 2023-05-23 1:17PM EDT | 220.00 | 64.49 | 66.70 | 69.85 | 0.00 | - | - | 10 | 37.68% |
| CVX251219P00250000 | 2023-06-20 11:05AM EDT | 250.00 | 96.98 | 91.90 | 96.30 | 0.00 | - | 2 | 0 | 39.80% |
© 2024 Yahoo. All rights reserved.