New Zealand markets open in 8 hours 14 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time 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
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240705C001350002024-06-10 9:58AM EDT135.0022.5518.1519.050.00-2546.83%
CVX240705C001400002024-06-18 9:44AM EDT140.0016.0713.2015.80-0.73-4.35%9157.67%
CVX240705C001450002024-06-07 10:31AM EDT145.0013.007.5510.850.00-1044.80%
CVX240705C001500002024-06-18 11:17AM EDT150.005.453.805.75+0.66+13.78%153829.55%
CVX240705C001550002024-06-18 3:19PM EDT155.001.681.701.88-0.42-20.00%15329719.83%
CVX240705C001600002024-06-18 3:57PM EDT160.000.480.450.67-0.04-7.69%5011,11921.09%
CVX240705C001650002024-06-18 1:33PM EDT165.000.150.100.150.00-2125020.70%
CVX240705C001700002024-06-17 2:26PM EDT170.000.060.010.200.00-2532328.76%
CVX240705C001750002024-06-11 2:27PM EDT175.000.020.000.300.00-71837.89%
CVX240705C001800002024-06-17 12:14PM EDT180.000.070.010.070.00-15534.57%
CVX240705C001850002024-06-17 10:13AM EDT185.000.020.000.090.00-1241.02%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240705P001250002024-06-17 3:40PM EDT125.000.050.000.040.00-55740.63%
CVX240705P001300002024-06-04 9:41AM EDT130.000.090.001.290.00-1155.40%
CVX240705P001350002024-06-07 10:27AM EDT135.000.100.050.370.00-22239.65%
CVX240705P001400002024-06-18 9:47AM EDT140.000.110.050.200.00-24226.51%
CVX240705P001450002024-06-18 3:58PM EDT145.000.300.260.31+0.02+7.14%2968720.24%
CVX240705P001500002024-06-18 3:59PM EDT150.001.020.801.050.00-4346217.99%
CVX240705P001550002024-06-18 3:59PM EDT155.003.163.003.20+0.33+11.66%47917.09%
CVX240705P001600002024-06-18 3:36PM EDT160.007.246.257.15+0.54+8.06%1929718.80%
CVX240705P001650002024-06-04 11:42AM EDT165.0010.009.6513.950.00-1447.63%
CVX240705P001750002024-06-13 3:44PM EDT175.0021.5620.0522.300.00-101044.92%
CVX240705P001800002024-06-13 3:44PM EDT180.0026.5824.9528.900.00-10074.49%