New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.26+1.26 (+0.83%)
As of 02:56PM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301C001330002024-02-14 1:49PM EST133.0017.3018.6521.400.00-50238.38%
CVX240301C001350002024-02-29 9:59AM EST135.0017.6717.3020.200.00-2023173.83%
CVX240301C001380002024-02-14 2:32PM EST138.0012.5515.0515.300.00-256091.41%
CVX240301C001390002024-02-27 10:13AM EST139.0011.3414.0515.250.00-11134.38%
CVX240301C001400002024-02-20 12:12PM EST140.0014.9011.9014.450.00-2011177.25%
CVX240301C001410002024-02-14 3:31PM EST141.009.6411.9013.450.00-410121.09%
CVX240301C001420002024-03-01 12:00PM EST142.0011.7011.1012.30-2.25-16.13%11115.23%
CVX240301C001430002024-02-14 3:12PM EST143.007.958.8511.450.00-400149.12%
CVX240301C001440002024-02-28 1:00PM EST144.008.057.5010.950.00-32161.62%
CVX240301C001450002024-03-01 1:11PM EST145.008.178.108.50+0.17+2.13%1553.13%
CVX240301C001460002024-03-01 12:00PM EST146.007.807.107.65+1.31+20.18%252258.59%
CVX240301C001470002024-03-01 1:19PM EST147.006.056.156.55+0.65+12.04%212165.92%
CVX240301C001480002024-03-01 9:42AM EST148.005.145.155.90-0.04-0.77%1317756.54%
CVX240301C001490002024-03-01 12:07PM EST149.004.824.154.45+1.62+50.63%1410243.95%
CVX240301C001500002024-03-01 2:09PM EST150.003.203.153.30+0.99+44.80%2,2161,07524.22%
CVX240301C001525002024-03-01 2:34PM EST152.500.730.750.82+0.32+78.05%1,2771,5829.08%
CVX240301C001550002024-03-01 2:24PM EST155.000.030.020.03-0.02-40.00%2,3793,64013.87%
CVX240301C001575002024-03-01 2:26PM EST157.500.010.000.01-0.01-50.00%1812,35323.83%
CVX240301C001600002024-03-01 2:36PM EST160.000.010.000.010.00-791,41535.16%
CVX240301C001625002024-03-01 1:42PM EST162.500.010.000.010.00-491646.09%
CVX240301C001650002024-03-01 1:21PM EST165.000.010.000.000.00-201,15525.00%
CVX240301C001675002024-02-26 3:42PM EST167.500.010.000.000.00-2079850.00%
CVX240301C001700002024-02-27 10:01AM EST170.000.010.000.000.00-18250.00%
CVX240301C001725002024-02-06 12:53PM EST172.500.040.000.000.00--250.00%
CVX240301C001750002024-02-02 10:30AM EST175.000.030.000.000.00-111050.00%
CVX240301C001775002024-02-22 3:03PM EST177.500.010.000.000.00-1150.00%
CVX240301C001825002024-02-23 9:55AM EST182.500.020.000.000.00-1150.00%
CVX240301C001850002024-02-23 9:53AM EST185.000.020.000.000.00-1150.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301P000800002024-01-16 10:36AM EST80.000.050.000.120.00--0500.00%
CVX240301P000950002024-01-22 10:15AM EST95.000.050.000.010.00--3293.75%
CVX240301P001000002024-01-16 1:23PM EST100.000.040.000.120.00--2340.63%
CVX240301P001100002024-01-26 11:54AM EST110.000.030.000.010.00-316212.50%
CVX240301P001150002024-02-09 2:40PM EST115.000.010.000.000.00-1250.00%
CVX240301P001200002024-02-05 3:59PM EST120.000.010.000.000.00-22450.00%
CVX240301P001250002024-02-21 2:03PM EST125.000.010.000.000.00-33450.00%
CVX240301P001290002024-02-02 3:41PM EST129.000.060.000.000.00-11850.00%
CVX240301P001300002024-02-26 11:59AM EST130.000.010.000.000.00-523050.00%
CVX240301P001310002024-02-16 2:29PM EST131.000.020.000.000.00-8850.00%
CVX240301P001320002024-02-21 12:39PM EST132.000.010.000.000.00-6519750.00%
CVX240301P001330002024-02-28 1:47PM EST133.000.010.000.000.00-19050.00%
CVX240301P001340002024-02-23 1:18PM EST134.000.010.000.000.00-254350.00%
CVX240301P001350002024-03-01 2:21PM EST135.000.010.000.000.00-424750.00%
CVX240301P001360002024-02-27 9:52AM EST136.000.010.000.000.00-155450.00%
CVX240301P001370002024-02-27 12:40PM EST137.000.020.000.000.00-34850.00%
CVX240301P001380002024-02-28 11:08AM EST138.000.010.000.000.00-111750.00%
CVX240301P001390002024-02-27 10:03AM EST139.000.020.000.000.00-111550.00%
CVX240301P001400002024-02-29 12:43PM EST140.000.010.000.000.00-246650.00%
CVX240301P001410002024-02-29 12:02PM EST141.000.010.000.000.00-312450.00%
CVX240301P001420002024-02-28 10:09AM EST142.000.010.000.000.00-125225.00%
CVX240301P001430002024-02-28 10:54AM EST143.000.010.000.000.00-3120225.00%
CVX240301P001440002024-03-01 12:57PM EST144.000.010.000.000.00-379225.00%
CVX240301P001450002024-02-29 3:59PM EST145.000.010.000.000.00-81,79625.00%
CVX240301P001460002024-03-01 12:30PM EST146.000.010.000.010.00-2282539.84%
CVX240301P001470002024-02-29 2:08PM EST147.000.020.000.000.00-1384625.00%
CVX240301P001480002024-03-01 2:29PM EST148.000.010.000.01-0.01-50.00%1281,12929.69%
CVX240301P001490002024-03-01 2:37PM EST149.000.010.000.01-0.04-80.00%1361,01225.00%
CVX240301P001500002024-03-01 2:16PM EST150.000.020.010.02-0.09-81.82%3172,77921.88%
CVX240301P001525002024-03-01 2:29PM EST152.500.060.050.07-0.95-94.06%8261,1289.86%
CVX240301P001550002024-03-01 2:20PM EST155.001.871.751.82-1.18-38.69%8451,41418.16%
CVX240301P001575002024-03-01 12:24PM EST157.504.043.654.35-1.06-20.78%15737.50%
CVX240301P001600002024-02-27 2:43PM EST160.008.656.656.850.00-151053.13%
CVX240301P001625002024-02-23 3:34PM EST162.507.967.409.650.00-2092.09%
CVX240301P001650002024-02-29 2:35PM EST165.0012.7511.6012.300.00-46313692.58%
CVX240301P002150002024-02-22 9:45AM EST215.0060.200.0062.800.00-10420.12%