New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.73+0.47 (+0.30%)
As of 02:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117C000750002024-06-20 12:41PM EDT75.0082.2079.3082.850.00-20250.88%
CVX250117C000800002024-03-25 12:20PM EDT80.0075.8083.2084.650.00-11103.75%
CVX250117C000850002024-05-16 1:26PM EDT85.0077.4967.5070.950.00-2540.04%
CVX250117C000900002024-06-21 11:53AM EDT90.0068.0064.7068.000.00-2658.64%
CVX250117C000950002024-05-15 3:33PM EDT95.0068.4057.6561.000.00-1,680134.47%
CVX250117C001000002024-06-25 12:55PM EDT100.0059.1054.5057.950.00-14849.13%
CVX250117C001050002024-06-04 11:34AM EDT105.0052.9051.1054.600.00-246753.33%
CVX250117C001100002024-06-27 3:13PM EDT110.0047.0644.9548.400.00-233643.05%
CVX250117C001150002024-05-15 3:49PM EDT115.0048.2738.7540.350.00-2870.00%
CVX250117C001200002024-07-11 12:46PM EDT120.0036.3536.4537.350.00-228029.87%
CVX250117C001250002024-07-09 11:19AM EDT125.0031.1531.6532.850.00-5045828.63%
CVX250117C001300002024-07-09 11:41AM EDT130.0026.2027.5527.900.00-133225.15%
CVX250117C001350002024-07-12 12:12PM EDT135.0023.2123.5023.70+1.62+7.50%343024.28%
CVX250117C001400002024-07-08 9:41AM EDT140.0019.6519.4519.70+0.72+3.80%51,16323.32%
CVX250117C001450002024-07-11 12:04PM EDT145.0015.7015.9016.050.00-63,35322.58%
CVX250117C001500002024-07-11 2:20PM EDT150.0012.8512.6012.800.00-34,90421.99%
CVX250117C001550002024-07-12 1:43PM EDT155.009.859.709.90-0.02-0.20%12,33921.33%
CVX250117C001600002024-07-12 12:15PM EDT160.007.137.307.45-0.22-2.99%17,03820.77%
CVX250117C001650002024-07-12 11:35AM EDT165.005.185.305.40-0.17-3.18%619,74520.19%
CVX250117C001700002024-07-12 12:13PM EDT170.003.703.753.90-0.25-6.33%14,52219.98%
CVX250117C001750002024-07-12 11:55AM EDT175.002.582.602.70-0.12-4.44%163,98919.65%
CVX250117C001800002024-07-12 1:32PM EDT180.001.751.751.85-0.10-5.41%273,94319.49%
CVX250117C001850002024-07-12 10:13AM EDT185.001.161.161.24-0.09-7.20%112,41619.36%
CVX250117C001900002024-07-12 1:52PM EDT190.000.780.760.81-0.05-6.02%14,33519.22%
CVX250117C001950002024-07-12 2:11PM EDT195.000.540.510.55-0.04-6.90%43,41219.35%
CVX250117C002000002024-07-12 1:49PM EDT200.000.370.320.43-0.01-2.63%565,85720.02%
CVX250117C002100002024-07-12 11:39AM EDT210.000.250.120.24+0.04+19.05%21,43820.87%
CVX250117C002200002024-07-12 11:39AM EDT220.000.160.070.17+0.01+6.67%252622.32%
CVX250117C002300002024-07-12 11:38AM EDT230.000.130.010.13+0.05+62.50%294123.83%
CVX250117C002400002024-07-12 11:37AM EDT240.000.140.040.14+0.08+133.33%235426.22%
CVX250117C002500002024-07-12 12:25PM EDT250.000.100.040.09-0.07-41.18%326926.81%
CVX250117C002600002024-07-10 11:47AM EDT260.000.130.030.120.00-21,75729.69%
CVX250117C002700002024-07-08 9:58AM EDT270.000.070.012.160.00-94250.75%
CVX250117C002800002024-07-10 9:30AM EDT280.000.080.010.100.00-145732.62%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117P000750002024-06-12 3:34PM EDT75.000.130.010.760.00-152,11651.90%
CVX250117P000800002024-07-12 11:41AM EDT80.000.120.040.12+0.03+33.33%258840.23%
CVX250117P000850002024-07-12 11:43AM EDT85.000.090.020.09-0.09-50.00%223335.55%
CVX250117P000900002024-07-12 1:06PM EDT90.000.110.070.110.00-954433.30%
CVX250117P000950002024-07-12 11:38AM EDT95.000.130.100.28-0.02-13.33%21,34434.82%
CVX250117P001000002024-07-12 11:39AM EDT100.000.250.160.25+0.01+4.17%251631.03%
CVX250117P001050002024-07-12 11:39AM EDT105.000.290.050.31-0.03-9.38%24,02529.05%
CVX250117P001100002024-07-12 11:40AM EDT110.000.430.290.44+0.01+2.38%21,74327.78%
CVX250117P001150002024-07-12 11:40AM EDT115.000.530.460.58-0.07-11.67%26,26926.20%
CVX250117P001200002024-07-12 10:50AM EDT120.000.850.720.77-0.09-9.57%13,90024.67%
CVX250117P001250002024-07-12 12:34PM EDT125.001.121.041.11-0.08-6.67%113,81423.66%
CVX250117P001300002024-07-12 1:36PM EDT130.001.561.521.60-0.48-23.53%34,61922.76%
CVX250117P001350002024-07-12 1:36PM EDT135.002.252.232.29-0.20-8.16%54,59021.94%
CVX250117P001400002024-07-12 1:36PM EDT140.003.203.153.25-0.20-5.88%2813,42121.23%
CVX250117P001450002024-07-12 9:56AM EDT145.004.744.454.55-0.06-1.25%26,15220.61%
CVX250117P001500002024-07-12 2:21PM EDT150.006.166.106.20-0.34-5.16%75,91619.96%
CVX250117P001550002024-07-11 3:25PM EDT155.008.558.258.400.00-67,92019.61%
CVX250117P001600002024-07-11 10:51AM EDT160.0010.6010.8011.000.00-44,28519.17%
CVX250117P001650002024-07-11 11:16AM EDT165.0013.5013.6514.000.00-11,03618.62%
CVX250117P001700002024-07-09 10:02AM EDT170.0018.8517.3517.550.00-143418.38%
CVX250117P001750002024-07-11 10:34AM EDT175.0021.4021.3021.700.00-269518.87%
CVX250117P001800002024-05-31 12:58PM EDT180.0022.0022.9525.300.00-115816.32%
CVX250117P001850002024-07-12 10:30AM EDT185.0030.9629.6030.75-0.29-0.93%1622720.41%
CVX250117P001900002024-06-03 1:45PM EDT190.0033.1331.7535.250.00-8020.19%
CVX250117P001950002023-10-19 2:45PM EDT195.0032.2049.0051.500.00-1052.13%
CVX250117P002000002024-05-30 2:19PM EDT200.0042.1241.8045.650.00-8425.96%
CVX250117P002100002023-11-16 12:13PM EDT210.0068.6058.7062.250.00-2051.66%
CVX250117P002200002024-05-16 3:42PM EDT220.0058.9165.5069.900.00-3049.01%
CVX250117P002300002024-05-15 1:07PM EDT230.0068.0076.1079.800.00-6052.37%
CVX250117P002400002023-01-04 12:06PM EDT240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 12:43PM EDT250.0075.8087.6089.400.00-400.00%
CVX250117P002600002023-03-08 2:23PM EDT260.0098.0090.9594.600.00-200.00%
CVX250117P002700002023-02-13 12:04PM EDT270.00100.76113.25116.650.00-2051.97%
CVX250117P002800002024-02-15 4:51PM EDT280.00125.17122.00127.000.00-15056.13%