New Zealand markets close in 5 hours 7 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.09-2.90 (-1.85%)
At close: 04:00PM EDT
154.15 +0.06 (+0.04%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX241220C001000002024-06-18 9:49AM EDT100.0055.4560.2064.150.00-1084.88%
CVX241220C001050002024-05-14 10:55AM EDT105.0058.8549.2551.000.00--347.35%
CVX241220C001100002024-07-22 10:14AM EDT110.0047.1042.9546.55-1.04-2.16%11146.17%
CVX241220C001150002024-05-10 1:01PM EDT115.0050.7241.9543.550.00-1151.18%
CVX241220C001200002024-05-14 11:29AM EDT120.0044.5535.1536.350.00-22236.09%
CVX241220C001250002024-07-01 12:38PM EDT125.0033.9128.9032.150.00-12135.41%
CVX241220C001300002024-07-17 3:36PM EDT130.0032.5525.5526.450.00-33428.00%
CVX241220C001350002024-07-19 2:52PM EDT135.0026.8021.2022.400.00-19827.33%
CVX241220C001400002024-07-17 9:54AM EDT140.0022.5016.7018.000.00-316324.70%
CVX241220C001450002024-07-23 12:54PM EDT145.0014.2513.3014.05-0.75-5.00%119522.86%
CVX241220C001500002024-07-23 2:09PM EDT150.0011.0010.4510.80-1.80-14.06%299722.06%
CVX241220C001550002024-07-23 3:52PM EDT155.007.977.908.05-2.48-23.73%291,98521.44%
CVX241220C001600002024-07-23 3:52PM EDT160.005.725.655.80-1.67-22.60%583,92720.92%
CVX241220C001650002024-07-23 2:21PM EDT165.004.103.904.05-1.15-21.90%222,17620.54%
CVX241220C001700002024-07-23 2:42PM EDT170.002.662.632.69-0.84-24.00%126,31620.08%
CVX241220C001750002024-07-23 2:18PM EDT175.001.801.711.78-0.70-28.00%291,81719.94%
CVX241220C001800002024-07-23 3:16PM EDT180.001.151.081.30-0.49-29.88%162,34820.57%
CVX241220C001850002024-07-23 12:53PM EDT185.000.750.670.72-0.35-31.82%476519.75%
CVX241220C001900002024-07-23 3:58PM EDT190.000.450.410.45-0.24-34.78%1669619.75%
CVX241220C001950002024-07-23 2:10PM EDT195.000.320.140.40-0.10-23.81%229521.16%
CVX241220C002000002024-07-23 2:10PM EDT200.000.210.080.48-0.11-34.38%246023.73%
CVX241220C002100002024-07-23 2:10PM EDT210.000.140.030.14-0.07-33.33%211422.27%
CVX241220C002200002024-07-23 2:12PM EDT220.000.090.010.49-0.03-25.00%28330.45%
CVX241220C002300002024-07-22 1:37PM EDT230.000.060.000.710.00-22935.74%
CVX241220C002400002024-07-15 1:52PM EDT240.000.040.000.150.00-4014030.37%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX241220P000750002024-06-12 11:35AM EDT75.000.050.001.350.00-411763.48%
CVX241220P000800002024-07-23 11:04AM EDT80.000.100.020.25-0.03-23.08%112249.41%
CVX241220P000850002024-07-08 12:16PM EDT85.000.070.021.300.00-31153.44%
CVX241220P000900002024-07-18 12:10PM EDT90.000.060.031.350.00-214757.03%
CVX241220P000950002024-07-23 2:12PM EDT95.000.190.050.31+0.03+18.75%213739.01%
CVX241220P001000002024-07-23 2:12PM EDT100.000.170.080.41-0.07-29.17%231137.13%
CVX241220P001050002024-07-23 2:13PM EDT105.000.210.110.48+0.03+16.67%217734.52%
CVX241220P001100002024-07-23 11:18AM EDT110.000.280.150.58-0.02-6.67%125932.15%
CVX241220P001150002024-07-23 2:18PM EDT115.000.450.220.73+0.03+7.14%227530.08%
CVX241220P001200002024-07-19 10:48AM EDT120.000.550.630.690.00-115726.16%
CVX241220P001250002024-07-23 11:04AM EDT125.000.970.961.01+0.32+49.23%294025.00%
CVX241220P001300002024-07-23 3:32PM EDT130.001.411.431.51+0.22+18.49%466524.10%
CVX241220P001350002024-07-23 10:53AM EDT135.002.002.112.22+0.31+18.34%382423.24%
CVX241220P001400002024-07-23 3:59PM EDT140.003.173.153.25+0.69+27.82%1,1801,37922.57%
CVX241220P001450002024-07-23 11:34AM EDT145.004.504.504.65+0.75+20.00%91,69821.99%
CVX241220P001500002024-07-23 3:59PM EDT150.006.406.356.45+1.30+25.49%122,22221.39%
CVX241220P001550002024-07-23 1:15PM EDT155.008.308.608.75+1.28+18.23%5093620.92%
CVX241220P001600002024-07-23 2:26PM EDT160.0011.2011.3511.65+1.70+17.89%111,20420.79%
CVX241220P001650002024-07-23 1:13PM EDT165.0014.1514.6515.85+1.85+15.04%7452923.02%
CVX241220P001700002024-07-18 10:02AM EDT170.0013.1318.1519.750.00-125423.65%
CVX241220P001750002024-04-01 11:21AM EDT175.0020.2519.5520.150.00--100.00%
CVX241220P001800002024-07-18 12:58PM EDT180.0019.0724.8528.600.00-403026.19%
CVX241220P001850002024-07-02 9:41AM EDT185.0028.6029.8533.750.00-11029.48%
CVX241220P001900002024-03-28 10:28AM EDT190.0034.5526.1528.200.00-330.00%