New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.90-2.14 (-1.35%)
At close: 04:00PM EDT
156.84 -0.06 (-0.04%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001350002024-05-15 10:31AM EDT135.0026.120.000.000.00-400.00%
CVX240531C001380002024-05-22 2:00PM EDT138.0020.150.000.000.00--20.00%
CVX240531C001400002024-05-10 9:46AM EDT140.0026.180.000.000.00-100.00%
CVX240531C001420002024-05-28 10:39AM EDT142.0016.800.000.000.00-330.00%
CVX240531C001450002024-05-24 10:11AM EDT145.0013.620.000.000.00-100.00%
CVX240531C001500002024-05-29 9:40AM EDT150.007.850.000.000.00-400.00%
CVX240531C001525002024-05-29 3:04PM EDT152.504.500.000.000.00-30300.00%
CVX240531C001550002024-05-29 3:55PM EDT155.002.150.000.000.00-18900.00%
CVX240531C001575002024-05-29 3:59PM EDT157.500.760.000.000.00-6391,1311.56%
CVX240531C001600002024-05-29 3:59PM EDT160.000.200.000.000.00-1,01606.25%
CVX240531C001625002024-05-29 3:59PM EDT162.500.070.000.000.00-5516,39912.50%
CVX240531C001650002024-05-29 3:43PM EDT165.000.030.000.000.00-3353,85312.50%
CVX240531C001675002024-05-29 3:15PM EDT167.500.010.000.000.00-40025.00%
CVX240531C001700002024-05-29 3:49PM EDT170.000.010.000.000.00-1370025.00%
CVX240531C001725002024-05-29 1:41PM EDT172.500.010.000.000.00-2025.00%
CVX240531C001750002024-05-29 9:40AM EDT175.000.070.000.000.00-10025.00%
CVX240531C001775002024-05-20 2:34PM EDT177.500.020.000.000.00-1050.00%
CVX240531C001800002024-05-29 9:37AM EDT180.000.010.000.000.00-117350.00%
CVX240531C001825002024-05-28 2:47PM EDT182.500.010.000.000.00-67050.00%
CVX240531C001850002024-05-28 11:11AM EDT185.000.010.000.000.00-1050.00%
CVX240531C001875002024-05-24 12:36PM EDT187.500.010.000.000.00-5050.00%
CVX240531C001900002024-05-28 9:30AM EDT190.000.010.000.000.00-24550.00%
CVX240531C001950002024-05-21 10:27AM EDT195.000.010.000.000.00--050.00%
CVX240531C002000002024-05-16 2:32PM EDT200.000.010.000.000.00-546450.00%
CVX240531C002050002024-05-16 12:26PM EDT205.000.020.000.000.00--050.00%
CVX240531C002100002024-05-16 12:26PM EDT210.000.020.000.000.00--450.00%
CVX240531C002150002024-05-16 12:26PM EDT215.000.020.000.000.00--450.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531P001350002024-05-24 9:52AM EDT135.000.010.000.000.00-54450.00%
CVX240531P001370002024-05-24 2:10PM EDT137.000.010.000.000.00-38050.00%
CVX240531P001390002024-05-29 11:31AM EDT139.000.080.000.000.00-1050.00%
CVX240531P001400002024-05-29 11:37AM EDT140.000.010.000.000.00-60025.00%
CVX240531P001420002024-05-28 2:52PM EDT142.000.010.000.000.00-101025.00%
CVX240531P001450002024-05-28 11:35AM EDT145.000.020.000.000.00-22025.00%
CVX240531P001460002024-05-24 1:31PM EDT146.000.020.000.000.00-11125.00%
CVX240531P001470002024-05-29 3:30PM EDT147.000.020.000.000.00-6025.00%
CVX240531P001480002024-05-29 11:36AM EDT148.000.010.000.000.00-50025.00%
CVX240531P001490002024-05-29 2:27PM EDT149.000.030.000.000.00-166012.50%
CVX240531P001500002024-05-29 12:25PM EDT150.000.030.000.000.00-7012.50%
CVX240531P001525002024-05-29 3:51PM EDT152.500.110.000.000.00-132012.50%
CVX240531P001550002024-05-29 3:59PM EDT155.000.360.000.000.00-1,21306.25%
CVX240531P001575002024-05-29 3:57PM EDT157.501.320.000.000.00-3951,5050.00%
CVX240531P001600002024-05-29 3:35PM EDT160.003.400.000.000.00-9000.00%
CVX240531P001625002024-05-29 2:34PM EDT162.505.770.000.000.00-6300.00%
CVX240531P001650002024-05-29 3:31PM EDT165.008.700.000.000.00-105950.00%
CVX240531P001675002024-05-22 3:07PM EDT167.5010.450.000.000.00-400.00%
CVX240531P001700002024-05-13 10:57AM EDT170.006.600.000.000.00-100.00%
CVX240531P001750002024-04-25 3:37PM EDT175.0011.3917.0017.850.00--00.00%
CVX240531P001775002024-05-23 10:51AM EDT177.5020.100.000.000.00--00.00%