New Zealand markets open in 7 hours 20 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.33+0.14 (+0.09%)
At close: 04:00PM EDT
153.50 +0.17 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240628C001350002024-06-12 3:50PM EDT135.0019.0417.8519.350.00-3367.53%
CVX240628C001400002024-06-12 11:41AM EDT140.0014.6012.1015.200.00-34766.80%
CVX240628C001450002024-06-14 12:12PM EDT145.008.258.359.750.00-2444.51%
CVX240628C001460002024-06-17 10:03AM EDT146.007.107.457.850.00-2328.03%
CVX240628C001470002024-06-18 9:34AM EDT147.007.906.657.75+1.25+18.80%91838.01%
CVX240628C001500002024-06-18 2:14PM EDT150.004.103.305.30-0.30-6.82%172933.72%
CVX240628C001525002024-06-18 3:59PM EDT152.502.452.422.55-0.55-18.33%30429920.89%
CVX240628C001550002024-06-18 3:54PM EDT155.001.211.231.30-0.22-15.38%79777719.90%
CVX240628C001575002024-06-18 3:47PM EDT157.500.560.540.59-0.09-13.85%57469119.78%
CVX240628C001600002024-06-18 3:44PM EDT160.000.220.210.25-0.07-24.14%29295820.17%
CVX240628C001625002024-06-18 3:39PM EDT162.500.110.100.15-0.02-15.38%4727022.51%
CVX240628C001650002024-06-18 3:09PM EDT165.000.060.040.11-0.01-14.29%221,84425.39%
CVX240628C001675002024-06-18 10:04AM EDT167.500.050.000.05-0.15-75.00%31125.98%
CVX240628C001700002024-06-18 1:29PM EDT170.000.040.020.05-0.07-63.64%941029.49%
CVX240628C001725002024-06-18 9:44AM EDT172.500.010.010.36-0.02-66.67%1247.02%
CVX240628C001750002024-06-18 10:17AM EDT175.000.020.010.11+0.01+100.00%640841.11%
CVX240628C001775002024-06-13 2:26PM EDT177.500.030.000.840.00-2005057.47%
CVX240628C001800002024-06-10 10:04AM EDT180.000.060.000.500.00-23255.57%
CVX240628C001850002024-06-17 3:51PM EDT185.000.010.000.010.00-39639841.41%
CVX240628C001900002024-06-17 3:45PM EDT190.000.010.000.020.00-3011449.61%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240628P001150002024-06-17 11:30AM EDT115.000.010.001.270.00-1222111.87%
CVX240628P001250002024-06-18 2:00PM EDT125.000.030.011.280.00-1047685.30%
CVX240628P001300002024-06-12 9:52AM EDT130.000.100.011.280.00-34472.22%
CVX240628P001350002024-06-18 3:35PM EDT135.000.030.000.14-0.04-57.14%4355242.48%
CVX240628P001400002024-06-18 1:43PM EDT140.000.070.030.17-0.02-22.22%2734433.40%
CVX240628P001450002024-06-18 3:47PM EDT145.000.150.140.18-0.01-6.25%3938123.05%
CVX240628P001460002024-06-18 3:35PM EDT146.000.200.190.21-0.02-9.09%65821.63%
CVX240628P001470002024-06-18 2:32PM EDT147.000.290.060.47-0.01-3.33%2020824.51%
CVX240628P001480002024-06-18 3:25PM EDT148.000.400.150.50+0.01+2.56%439822.29%
CVX240628P001490002024-06-18 3:56PM EDT149.000.530.370.51+0.02+3.92%4331519.63%
CVX240628P001500002024-06-18 3:58PM EDT150.000.720.650.71-0.06-7.69%11395719.34%
CVX240628P001525002024-06-18 3:54PM EDT152.501.511.401.48-0.05-3.21%61064118.48%
CVX240628P001550002024-06-18 3:29PM EDT155.002.942.522.81+0.10+3.52%4850918.24%
CVX240628P001575002024-06-18 3:47PM EDT157.504.783.505.60+0.58+13.81%8813429.98%
CVX240628P001600002024-06-18 11:20AM EDT160.005.946.657.05-1.84-23.65%334822.75%
CVX240628P001625002024-06-18 10:06AM EDT162.507.389.009.75-2.52-25.45%20432.06%
CVX240628P001650002024-06-12 2:59PM EDT165.0011.7610.3013.800.00-20860.23%
CVX240628P001700002024-06-18 3:03PM EDT170.0017.0716.2017.30-0.33-1.90%2848.98%
CVX240628P001750002024-06-13 3:51PM EDT175.0021.6920.5023.800.00-2054.83%