New Zealand markets open in 6 hours 49 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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240816C001200002024-06-14 1:51PM EDT120.0033.9832.5536.100.00-3461.05%
CVX240816C001300002024-06-06 9:51AM EDT130.0027.1022.5526.150.00-5847.10%
CVX240816C001350002024-06-13 1:37PM EDT135.0020.8019.0520.200.00-31534.05%
CVX240816C001400002024-06-17 3:44PM EDT140.0015.7415.1516.000.00-32032.06%
CVX240816C001450002024-06-18 10:35AM EDT145.0012.959.8511.30+1.35+11.64%63126.24%
CVX240816C001500002024-06-18 11:29AM EDT150.008.107.507.65+0.15+1.89%2416423.99%
CVX240816C001550002024-06-18 3:35PM EDT155.004.574.604.75-0.44-8.78%16890122.43%
CVX240816C001600002024-06-18 3:58PM EDT160.002.582.542.75-0.29-10.10%972,88121.69%
CVX240816C001650002024-06-18 3:25PM EDT165.001.251.231.34-0.13-9.42%1851,69920.50%
CVX240816C001700002024-06-18 3:34PM EDT170.000.560.540.71-0.14-20.00%531,48220.84%
CVX240816C001750002024-06-18 3:47PM EDT175.000.260.220.28-0.05-16.13%3783720.07%
CVX240816C001800002024-06-11 1:13PM EDT180.000.230.060.230.00-13522.51%
CVX240816C001850002024-06-07 10:33AM EDT185.000.180.010.470.00-11429.35%
CVX240816C001900002024-06-04 3:39PM EDT190.000.060.001.280.00-2141.04%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240816P001250002024-06-12 12:29PM EDT125.000.150.050.440.00--232.23%
CVX240816P001300002024-06-17 9:50AM EDT130.000.320.120.550.00-51028.61%
CVX240816P001350002024-06-17 3:02PM EDT135.000.440.450.50-0.05-10.20%312322.85%
CVX240816P001400002024-06-18 11:05AM EDT140.000.830.750.95-0.06-6.74%339721.47%
CVX240816P001450002024-06-18 12:05PM EDT145.001.601.601.68-0.04-2.44%1448119.75%
CVX240816P001500002024-06-18 3:52PM EDT150.003.022.923.05+0.07+2.37%231,14818.59%
CVX240816P001550002024-06-18 2:52PM EDT155.005.335.055.15+0.35+7.03%432,12117.25%
CVX240816P001600002024-06-18 10:30AM EDT160.006.958.058.25-1.00-12.58%13,94416.24%
CVX240816P001650002024-06-17 3:28PM EDT165.0012.4011.1512.60+0.75+6.44%326117.99%
CVX240816P001700002024-06-06 3:44PM EDT170.0014.5515.6518.900.00-2130.64%
CVX240816P001750002024-06-14 10:03AM EDT175.0023.0021.2023.900.00-20835.49%