New Zealand markets open in 4 hours 10 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.93+3.60 (+2.35%)
As of 01:50PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000700002024-05-15 2:55PM EDT70.0092.6080.3584.000.00-1530.00%
CVX240621C000750002023-05-12 1:01PM EDT75.0081.0683.9585.350.00--0766.21%
CVX240621C000800002023-08-16 1:19PM EDT80.0079.8086.2088.400.00-1001,119.43%
CVX240621C000850002023-09-05 9:39AM EDT85.0082.980.000.000.00-440.00%
CVX240621C000900002024-05-20 2:33PM EDT90.0071.5161.1565.150.00-110.00%
CVX240621C000950002024-02-14 4:45PM EDT95.0055.6559.1063.800.00-50504.49%
CVX240621C001000002024-06-20 12:59PM EDT100.0056.9555.1058.35+2.95+5.46%38431.15%
CVX240621C001050002024-06-17 3:50PM EDT105.0048.3050.1052.800.00-22350.39%
CVX240621C001100002024-06-17 2:49PM EDT110.0043.8045.1047.800.00-229316.60%
CVX240621C001150002024-06-03 10:30AM EDT115.0044.6540.1042.800.00-11283.98%
CVX240621C001200002024-06-20 10:59AM EDT120.0035.5735.5538.35-3.63-9.26%511134.38%
CVX240621C001250002024-06-04 10:24AM EDT125.0030.4530.1032.800.00-127221.58%
CVX240621C001300002024-06-20 10:58AM EDT130.0024.8025.1028.00-1.90-7.12%417202.34%
CVX240621C001350002024-06-17 1:48PM EDT135.0018.3821.2523.350.00-1322130.86%
CVX240621C001390002024-06-20 9:32AM EDT139.0013.7016.2019.25-4.00-22.60%33157.13%
CVX240621C001400002024-06-20 11:17AM EDT140.0017.2016.5518.55+4.07+31.00%35171119.82%
CVX240621C001450002024-06-20 12:58PM EDT145.0012.0011.8012.10+3.64+43.54%199566.11%
CVX240621C001460002024-06-14 2:52PM EDT146.006.8610.5011.300.00--774.12%
CVX240621C001470002024-06-20 12:33PM EDT147.009.518.9510.50+3.74+64.82%101678.03%
CVX240621C001480002024-06-18 10:54AM EDT148.006.508.559.400.00-23568.07%
CVX240621C001490002024-06-18 9:34AM EDT149.005.657.758.300.00-1758.11%
CVX240621C001500002024-06-20 1:16PM EDT150.007.116.807.05+3.91+122.19%7861039.26%
CVX240621C001525002024-06-20 1:32PM EDT152.504.504.354.50+3.06+212.50%13549224.22%
CVX240621C001550002024-06-20 1:33PM EDT155.002.122.012.14+1.76+880.00%2,3697,86418.26%
CVX240621C001575002024-06-20 1:34PM EDT157.500.550.550.58+0.46+511.11%2,2702,62517.92%
CVX240621C001600002024-06-20 1:33PM EDT160.000.100.090.11+0.06+100.00%6219,30220.22%
CVX240621C001625002024-06-20 1:30PM EDT162.500.030.020.030.00-971,94324.41%
CVX240621C001650002024-06-20 1:34PM EDT165.000.020.020.03+0.01+100.00%23820,43133.20%
CVX240621C001675002024-06-20 12:58PM EDT167.500.010.010.030.00-1396641.41%
CVX240621C001700002024-06-20 1:02PM EDT170.000.010.010.020.00-6623,49546.88%
CVX240621C001725002024-06-17 11:42AM EDT172.500.020.000.120.00-1218762.89%
CVX240621C001750002024-06-20 1:28PM EDT175.000.070.000.05+0.02+40.00%1511,35762.89%
CVX240621C001775002024-06-11 3:47PM EDT177.500.010.000.050.00-64669.92%
CVX240621C001800002024-06-20 1:16PM EDT180.000.010.000.010.00-506,63465.63%
CVX240621C001825002024-06-14 3:19PM EDT182.500.010.000.120.00-298193.36%
CVX240621C001850002024-06-20 11:16AM EDT185.000.010.000.010.00-42,78475.00%
CVX240621C001900002024-06-11 1:22PM EDT190.000.020.000.010.00-13,76187.50%
CVX240621C001950002024-06-10 12:23PM EDT195.000.010.000.120.00-21,141127.34%
CVX240621C002000002024-06-12 10:48AM EDT200.000.030.000.010.00-2882109.38%
CVX240621C002100002024-06-14 1:50PM EDT210.000.010.000.120.00-1726164.06%
CVX240621C002200002024-05-24 10:32AM EDT220.000.010.000.050.00-61,345168.75%
CVX240621C002300002024-05-06 1:26PM EDT230.000.020.000.050.00-60587189.06%
CVX240621C002400002024-05-13 9:56AM EDT240.000.010.000.150.00-1217232.81%
CVX240621C002500002024-05-23 11:27AM EDT250.000.010.000.050.00-5738225.00%
CVX240621C002600002024-05-01 3:54PM EDT260.000.020.000.060.00-60533245.31%
CVX240621C002700002023-12-29 11:36AM EDT270.000.070.000.090.00-2475271.88%
CVX240621C002800002024-04-03 2:01PM EDT280.000.010.000.050.00-1307271.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P000700002024-06-12 1:39PM EDT70.000.030.000.010.00-8572337.50%
CVX240621P000750002024-04-05 2:47PM EDT75.000.010.000.180.00-3622415.63%
CVX240621P000800002024-01-30 3:52PM EDT80.000.050.000.200.00-30291387.50%
CVX240621P000850002024-06-14 9:32AM EDT85.000.020.000.120.00-500724333.59%
CVX240621P000900002024-05-21 1:04PM EDT90.000.010.000.120.00-6233304.69%
CVX240621P000950002024-04-25 10:31AM EDT95.000.010.000.010.00-1248218.75%
CVX240621P001000002024-06-14 2:01PM EDT100.000.050.000.010.00-1403193.75%
CVX240621P001050002024-05-20 1:36PM EDT105.000.010.000.010.00-65,451175.00%
CVX240621P001100002024-06-12 3:58PM EDT110.000.050.000.030.00-331,401175.00%
CVX240621P001150002024-06-11 9:30AM EDT115.000.010.000.010.00-520,386137.50%
CVX240621P001200002024-06-14 9:48AM EDT120.000.010.000.120.00-101,753157.81%
CVX240621P001250002024-06-20 11:00AM EDT125.000.010.000.010.00-19,767103.13%
CVX240621P001300002024-06-20 9:41AM EDT130.000.010.000.010.00-13,28187.50%
CVX240621P001350002024-06-20 10:14AM EDT135.000.030.000.12+0.02+200.00%314,19795.31%
CVX240621P001370002024-06-13 10:41AM EDT137.000.050.000.120.00-1187.11%
CVX240621P001390002024-06-14 2:35PM EDT139.000.070.000.120.00--178.91%
CVX240621P001400002024-06-18 2:59PM EDT140.000.010.000.010.00-983,99856.25%
CVX240621P001410002024-06-12 3:55PM EDT141.000.060.000.120.00--2571.09%
CVX240621P001420002024-06-18 12:39PM EDT142.000.030.000.090.00-253464.06%
CVX240621P001430002024-06-18 2:56PM EDT143.000.010.000.020.00-865250.00%
CVX240621P001440002024-06-18 10:08AM EDT144.000.020.000.130.00-103459.77%
CVX240621P001450002024-06-20 1:03PM EDT145.000.020.000.02-0.02-66.67%956,16746.88%
CVX240621P001460002024-06-20 11:30AM EDT146.000.010.000.09-0.06-85.71%201,14154.49%
CVX240621P001470002024-06-20 11:18AM EDT147.000.010.010.06-0.03-75.00%218646.88%
CVX240621P001480002024-06-20 11:29AM EDT148.000.020.010.02-0.04-66.67%122,13135.94%
CVX240621P001490002024-06-20 1:07PM EDT149.000.010.010.02-0.11-91.67%3034632.42%
CVX240621P001500002024-06-20 1:31PM EDT150.000.020.020.03-0.15-83.33%5789,65830.47%
CVX240621P001525002024-06-20 1:31PM EDT152.500.040.020.05-0.56-94.92%2,3804,90323.05%
CVX240621P001550002024-06-20 1:32PM EDT155.000.160.160.18-1.92-92.31%1,5437,77217.43%
CVX240621P001575002024-06-20 1:20PM EDT157.501.101.061.13-3.28-74.89%17086817.58%
CVX240621P001600002024-06-20 12:55PM EDT160.003.102.813.30-3.88-55.59%532,98925.39%
CVX240621P001625002024-06-13 2:19PM EDT162.508.805.355.900.00-171042.29%
CVX240621P001650002024-06-20 10:34AM EDT165.009.198.008.20-2.61-22.12%110643.56%
CVX240621P001675002024-06-04 9:47AM EDT167.5013.238.8512.500.00-1051.37%
CVX240621P001700002024-06-18 2:49PM EDT170.0016.8011.6013.450.00-705979.49%
CVX240621P001750002024-06-17 2:56PM EDT175.0021.3016.7019.750.00-10583.40%
CVX240621P001800002024-06-11 9:47AM EDT180.0025.2822.7024.200.00-10119.34%
CVX240621P001850002024-05-15 3:10PM EDT185.0023.8031.1033.900.00-10284.28%
CVX240621P001900002023-09-21 11:11AM EDT190.0026.3027.1527.600.00-2960.00%
CVX240621P001950002023-10-19 11:33AM EDT195.0028.7049.4551.400.00-20530.22%
CVX240621P002000002023-06-13 10:55AM EDT200.0041.5141.5542.450.00-2100.00%
CVX240621P002100002023-08-18 10:58AM EDT210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 2:01PM EDT230.0064.2085.6087.850.00--0717.38%
CVX240621P002500002023-11-16 11:44AM EDT250.00108.3599.55101.500.00-10626.32%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 12:58PM EDT270.00114.18110.80112.900.00-100.00%
CVX240621P002800002024-02-15 4:51PM EDT280.00125.20122.00126.850.00-150464.84%