New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.85+0.93 (+0.57%)
At close: 04:01PM EDT
162.48 -0.37 (-0.23%)
Pre-market: 06:33AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001200002024-03-26 11:59AM EDT120.0035.490.000.000.00-200.00%
CVX240426C001300002024-03-15 1:51PM EDT130.0025.8627.2031.000.00--00.00%
CVX240426C001350002024-04-19 9:58AM EDT135.0024.980.000.000.00-1000.00%
CVX240426C001370002024-03-07 2:56PM EDT137.0014.8523.3026.450.00--0132.32%
CVX240426C001380002024-04-17 11:18AM EDT138.0019.300.000.000.00-900.00%
CVX240426C001390002024-04-17 11:11AM EDT139.0018.250.000.000.00--00.00%
CVX240426C001400002024-04-18 10:17AM EDT140.0017.810.000.000.00-2000.00%
CVX240426C001430002024-03-11 9:33AM EDT143.0010.750.000.000.00-440.00%
CVX240426C001450002024-04-22 11:27AM EDT145.0016.520.000.000.00-200.00%
CVX240426C001460002024-04-17 12:50PM EDT146.0010.550.000.000.00--00.00%
CVX240426C001470002024-04-16 2:09PM EDT147.0010.000.000.000.00-2100.00%
CVX240426C001480002024-04-22 9:33AM EDT148.0011.630.000.000.00-400.00%
CVX240426C001490002024-04-19 12:10PM EDT149.0011.440.000.000.00-1300.00%
CVX240426C001500002024-04-23 3:59PM EDT150.0012.580.000.000.00-1100.00%
CVX240426C001525002024-04-23 2:08PM EDT152.5010.200.000.000.00-100.00%
CVX240426C001550002024-04-23 3:59PM EDT155.007.730.000.000.00-800.00%
CVX240426C001575002024-04-23 3:31PM EDT157.505.250.000.000.00-3800.00%
CVX240426C001600002024-04-23 3:58PM EDT160.003.500.000.000.00-14900.00%
CVX240426C001625002024-04-23 3:59PM EDT162.502.200.000.000.00-75100.00%
CVX240426C001650002024-04-23 3:59PM EDT165.001.110.000.000.00-76303.13%
CVX240426C001675002024-04-23 3:53PM EDT167.500.410.000.000.00-30306.25%
CVX240426C001700002024-04-23 3:59PM EDT170.000.170.000.000.00-403012.50%
CVX240426C001725002024-04-23 3:59PM EDT172.500.060.000.000.00-98012.50%
CVX240426C001750002024-04-23 3:16PM EDT175.000.020.000.000.00-175025.00%
CVX240426C001775002024-04-23 1:36PM EDT177.500.010.000.000.00-27025.00%
CVX240426C001800002024-04-23 3:37PM EDT180.000.010.000.000.00-5025.00%
CVX240426C001825002024-04-12 11:17AM EDT182.500.100.000.000.00-7025.00%
CVX240426C001850002024-04-12 10:52AM EDT185.000.050.000.000.00-5025.00%
CVX240426C001900002024-04-12 2:23PM EDT190.000.030.000.000.00-2050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P000800002024-04-12 9:30AM EDT80.000.110.000.000.00-5050.00%
CVX240426P001000002024-04-03 1:13PM EDT100.000.090.000.000.00-1050.00%
CVX240426P001150002024-03-20 2:27PM EDT115.000.040.000.180.00--1170.70%
CVX240426P001300002024-04-08 10:20AM EDT130.000.010.000.000.00-2050.00%
CVX240426P001350002024-04-12 3:16PM EDT135.000.030.000.000.00-120050.00%
CVX240426P001370002024-04-12 3:14PM EDT137.000.040.000.000.00-140050.00%
CVX240426P001380002024-04-12 3:15PM EDT138.000.050.000.000.00-20050.00%
CVX240426P001390002024-04-22 11:13AM EDT139.000.010.000.000.00-4050.00%
CVX240426P001400002024-04-22 1:45PM EDT140.000.010.000.000.00-740050.00%
CVX240426P001410002024-04-23 3:13PM EDT141.000.030.000.000.00-121025.00%
CVX240426P001420002024-04-19 2:22PM EDT142.000.020.000.000.00-23025.00%
CVX240426P001430002024-04-19 10:33AM EDT143.000.010.000.000.00-1025.00%
CVX240426P001440002024-04-19 1:11PM EDT144.000.020.000.000.00-20025.00%
CVX240426P001450002024-04-23 12:54PM EDT145.000.010.000.000.00-2025.00%
CVX240426P001460002024-04-23 2:30PM EDT146.000.030.000.000.00-21025.00%
CVX240426P001470002024-04-22 3:54PM EDT147.000.020.000.000.00-3025.00%
CVX240426P001480002024-04-22 3:55PM EDT148.000.030.000.000.00-828025.00%
CVX240426P001490002024-04-23 3:56PM EDT149.000.020.000.000.00-6025.00%
CVX240426P001500002024-04-23 3:59PM EDT150.000.030.000.000.00-126025.00%
CVX240426P001525002024-04-23 3:59PM EDT152.500.070.000.000.00-216012.50%
CVX240426P001550002024-04-23 3:59PM EDT155.000.150.000.000.00-223012.50%
CVX240426P001575002024-04-23 3:59PM EDT157.500.410.000.000.00-702012.50%
CVX240426P001600002024-04-23 3:59PM EDT160.000.910.000.000.00-35106.25%
CVX240426P001625002024-04-23 3:59PM EDT162.501.810.000.000.00-23600.78%
CVX240426P001650002024-04-23 3:09PM EDT165.003.510.000.000.00-300.00%
CVX240426P001675002024-04-12 3:06PM EDT167.509.450.000.000.00-1900.00%
CVX240426P001700002024-04-23 1:22PM EDT170.007.890.000.000.00-300.00%
CVX240426P001725002024-04-15 10:07AM EDT172.5013.500.000.000.00--00.00%
CVX240426P001750002024-04-09 1:27PM EDT175.0013.990.000.000.00--00.00%