New Zealand markets open in 3 hours 26 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.87+3.54 (+2.31%)
As of 02:34PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920C000750002024-05-21 9:36AM EDT75.0086.500.000.000.00-440.00%
CVX240920C000900002024-02-14 4:46PM EDT90.0060.7564.5568.350.00-2075.95%
CVX240920C000950002024-02-14 4:46PM EDT95.0055.7559.6063.400.00-2070.34%
CVX240920C001000002024-05-15 3:46PM EDT100.0062.6051.2054.400.00-510.00%
CVX240920C001100002024-06-04 11:31AM EDT110.0047.1147.2048.600.00-11955.01%
CVX240920C001150002024-05-31 11:31AM EDT115.0045.4642.1543.600.00-11949.60%
CVX240920C001200002024-06-14 12:52PM EDT120.0033.9537.3538.750.00-225245.45%
CVX240920C001250002024-06-14 3:36PM EDT125.0028.9932.3533.900.00-121741.22%
CVX240920C001300002024-06-18 10:55AM EDT130.0025.8727.6029.000.00-219936.63%
CVX240920C001350002024-06-10 10:58AM EDT135.0024.6822.7023.750.00-118130.08%
CVX240920C001400002024-06-12 3:24PM EDT140.0015.1518.5019.300.00-1318327.70%
CVX240920C001450002024-06-20 1:45PM EDT145.0014.8514.1514.75+3.10+26.38%2788024.16%
CVX240920C001500002024-06-20 1:58PM EDT150.0010.8010.7010.85+2.05+23.43%81,38222.26%
CVX240920C001550002024-06-20 2:03PM EDT155.007.607.507.65+2.17+39.96%2222,99521.25%
CVX240920C001600002024-06-20 2:01PM EDT160.005.004.905.05+1.55+44.93%4632,77920.36%
CVX240920C001650002024-06-20 1:35PM EDT165.003.153.003.10+1.11+54.41%943,61419.62%
CVX240920C001700002024-06-20 2:01PM EDT170.001.771.731.79+0.62+53.91%3713,55019.13%
CVX240920C001750002024-06-20 2:17PM EDT175.000.950.930.97+0.39+68.42%447,41018.79%
CVX240920C001800002024-06-20 2:01PM EDT180.000.480.480.53+0.16+50.00%124,63618.85%
CVX240920C001850002024-06-18 11:09AM EDT185.000.200.110.470.00-51,18021.05%
CVX240920C001900002024-06-18 3:44PM EDT190.000.160.060.350.00-11,15822.27%
CVX240920C001950002024-06-11 3:18PM EDT195.000.100.040.200.00-250422.32%
CVX240920C002000002024-06-20 1:13PM EDT200.000.070.030.25+0.01+16.67%1049625.34%
CVX240920C002100002024-06-14 3:24PM EDT210.000.060.010.230.00-310029.00%
CVX240920C002200002024-06-03 1:02PM EDT220.000.080.010.150.00-221730.76%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920P000750002024-05-14 12:59PM EDT75.000.030.000.210.00-256462.11%
CVX240920P000800002024-05-02 3:20PM EDT80.000.040.000.180.00-12756.06%
CVX240920P000850002024-04-12 2:48PM EDT85.000.050.000.210.00-103952.34%
CVX240920P000900002024-06-14 1:09PM EDT90.000.040.000.210.00-25152.73%
CVX240920P000950002024-06-12 11:37AM EDT95.000.100.000.210.00-13,39348.15%
CVX240920P001000002024-06-03 1:58PM EDT100.000.040.010.220.00-6249944.04%
CVX240920P001050002024-06-12 11:37AM EDT105.000.140.010.250.00-13,16440.67%
CVX240920P001100002024-06-03 1:14PM EDT110.000.110.010.280.00-193637.23%
CVX240920P001150002024-06-12 12:48PM EDT115.000.170.060.340.00-2068434.38%
CVX240920P001200002024-06-20 10:36AM EDT120.000.250.120.25-0.03-10.71%495928.71%
CVX240920P001250002024-06-18 3:36PM EDT125.000.380.260.500.00-762,92028.61%
CVX240920P001300002024-06-20 12:44PM EDT130.000.460.420.46-0.17-26.98%301,75424.12%
CVX240920P001350002024-06-20 12:01PM EDT135.000.700.700.83-0.36-33.96%465,25623.39%
CVX240920P001400002024-06-20 2:01PM EDT140.001.191.161.23-0.53-30.81%2643,11121.56%
CVX240920P001450002024-06-20 2:13PM EDT145.001.971.902.03-0.85-30.14%671,73920.59%
CVX240920P001500002024-06-20 2:05PM EDT150.003.203.203.30-1.40-30.43%1093,84319.86%
CVX240920P001550002024-06-20 1:23PM EDT155.005.105.005.15-1.80-26.09%532,74519.25%
CVX240920P001600002024-06-20 11:53AM EDT160.007.507.507.70-1.82-19.53%32,23018.84%
CVX240920P001650002024-06-20 9:33AM EDT165.0012.9010.6510.90+0.94+7.86%188818.46%
CVX240920P001700002024-06-14 12:47PM EDT170.0018.0814.4514.700.00-31,08018.19%
CVX240920P001750002024-05-31 9:50AM EDT175.0016.7617.9519.600.00-10011221.50%
CVX240920P001800002024-05-24 12:29PM EDT180.0021.5023.1023.950.00-1721.07%
CVX240920P001850002024-04-04 10:59AM EDT185.0024.1025.6526.800.00-210.00%
CVX240920P001900002024-02-02 4:32PM EDT190.0038.1236.3039.500.00-3052.95%