New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.57-0.27 (-0.18%)
At close: 04:03PM EDT
152.50 -0.07 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620C000750002024-05-15 3:33PM EDT75.0087.4576.0080.500.00-30055.99%
CVX250620C000800002023-11-17 12:58PM EDT80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 1:02PM EDT85.0066.1869.0073.500.00-1051.11%
CVX250620C000900002024-05-15 3:33PM EDT90.0072.5561.0066.000.00-51046.11%
CVX250620C000950002024-05-20 3:03PM EDT95.0068.0456.0061.000.00-11442.40%
CVX250620C001000002024-05-15 3:56PM EDT100.0063.0851.5056.500.00-42640.65%
CVX250620C001050002024-06-07 10:22AM EDT105.0053.7947.0051.450.00-11536.98%
CVX250620C001100002024-06-07 3:40PM EDT110.0048.5042.5547.000.00-25535.29%
CVX250620C001150002024-05-15 9:51AM EDT115.0047.9039.6040.750.00-112428.26%
CVX250620C001200002024-06-04 12:01PM EDT120.0038.6035.5037.750.00-36330.59%
CVX250620C001250002024-06-14 1:50PM EDT125.0032.1031.8032.80-0.80-2.43%24527.39%
CVX250620C001300002024-06-03 10:00AM EDT130.0034.7827.3029.850.00-220128.49%
CVX250620C001350002024-05-23 2:12PM EDT135.0028.4024.3526.000.00-19427.20%
CVX250620C001400002024-06-13 12:23PM EDT140.0021.2521.0522.500.00-19126.26%
CVX250620C001450002024-06-14 11:48AM EDT145.0018.0517.9518.90-0.95-5.00%22,05324.80%
CVX250620C001500002024-06-14 2:45PM EDT150.0015.4015.1015.65+0.65+4.41%3456923.59%
CVX250620C001550002024-06-14 11:41AM EDT155.0012.8312.2512.90-0.39-2.95%330222.81%
CVX250620C001600002024-06-14 2:55PM EDT160.0010.409.4011.60-0.45-4.15%350923.95%
CVX250620C001650002024-06-14 3:17PM EDT165.008.528.359.10-0.58-6.37%293722.72%
CVX250620C001700002024-06-14 11:36AM EDT170.006.965.757.90+0.02+0.29%275123.24%
CVX250620C001750002024-06-14 12:39PM EDT175.005.495.006.60-0.11-1.96%197623.26%
CVX250620C001800002024-06-14 1:03PM EDT180.004.404.204.450.00-21,43821.20%
CVX250620C001850002024-06-14 2:58PM EDT185.003.353.304.20-0.35-9.46%262522.54%
CVX250620C001900002024-06-13 2:38PM EDT190.002.502.582.81-0.38-13.19%11,60421.04%
CVX250620C001950002024-06-13 3:55PM EDT195.002.091.992.200.00-2654420.94%
CVX250620C002000002024-06-13 3:21PM EDT200.001.651.371.870.00-3639021.36%
CVX250620C002100002024-06-13 10:31AM EDT210.000.930.721.200.00-1025021.49%
CVX250620C002200002024-06-11 3:14PM EDT220.000.800.001.680.00-210425.68%
CVX250620C002300002024-05-09 3:14PM EDT230.001.050.420.720.00-39123.34%
CVX250620C002400002024-06-04 11:15AM EDT240.000.360.001.250.00-86928.08%
CVX250620C002500002024-06-14 10:52AM EDT250.000.240.120.43-0.23-48.94%25924.71%
CVX250620C002600002024-06-14 10:08AM EDT260.000.180.080.99-0.34-65.38%2730.31%
CVX250620C002700002024-05-16 3:46PM EDT270.000.220.000.960.00-1611431.76%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620P000750002024-05-30 9:48AM EDT75.000.200.151.100.00-53844.17%
CVX250620P000800002024-04-25 11:58AM EDT80.000.350.240.430.00-519833.99%
CVX250620P000850002024-06-07 3:09PM EDT85.000.410.001.400.00-112939.47%
CVX250620P000900002024-06-05 12:02PM EDT90.000.550.001.200.00-1310534.94%
CVX250620P000950002024-06-13 2:47PM EDT95.000.700.001.860.00-34435.58%
CVX250620P001000002024-05-22 2:41PM EDT100.000.950.001.660.00-175231.51%
CVX250620P001050002024-06-12 11:32AM EDT105.001.201.161.520.00-963827.93%
CVX250620P001100002024-06-10 1:22PM EDT110.001.461.481.880.00-3354226.69%
CVX250620P001150002024-06-13 3:48PM EDT115.002.121.982.370.00-178725.66%
CVX250620P001200002024-06-14 11:39AM EDT120.002.902.303.05+0.15+5.45%50193224.88%
CVX250620P001250002024-06-14 12:48PM EDT125.003.753.554.50+0.25+7.14%21978025.67%
CVX250620P001300002024-06-13 9:46AM EDT130.004.594.556.400.00-11,32226.67%
CVX250620P001350002024-06-14 12:35PM EDT135.005.905.806.10+0.15+2.61%21,13322.64%
CVX250620P001400002024-06-11 10:40AM EDT140.006.457.258.050.00-11,16222.86%
CVX250620P001450002024-06-10 2:48PM EDT145.007.488.109.200.00-11,05721.16%
CVX250620P001500002024-06-14 3:14PM EDT150.0011.0010.5011.70+0.75+7.32%30991621.33%
CVX250620P001550002024-06-04 12:36PM EDT155.0012.3512.8513.900.00-339420.50%
CVX250620P001600002024-06-14 2:59PM EDT160.0015.9815.8017.10+0.98+6.53%2092,36520.82%
CVX250620P001650002024-06-11 3:59PM EDT165.0016.7017.8020.050.00-151520.25%
CVX250620P001700002024-05-21 12:58PM EDT170.0017.6521.5023.400.00-212519.88%
CVX250620P001750002024-04-29 3:43PM EDT175.0019.1022.2024.750.00-1013914.74%
CVX250620P001800002024-06-04 10:25AM EDT180.0027.6328.2530.800.00-909518.97%
CVX250620P001850002024-05-28 10:29AM EDT185.0027.3532.1034.950.00-11818.74%
CVX250620P001900002023-12-12 3:33PM EDT190.0048.4544.7545.850.00-21132.70%
CVX250620P002000002023-10-03 10:00AM EDT200.0038.7052.0553.550.00-1431.72%
CVX250620P002100002023-09-08 1:08PM EDT210.0044.4249.0552.050.00-10600.00%
CVX250620P002200002023-03-14 2:41PM EDT220.0062.5052.4554.800.00-240.00%