New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.28-1.36 (-0.87%)
At close: 04:03PM EDT
155.47 +0.19 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX251219C000750002024-02-14 2:51PM EDT75.0075.4079.0084.000.00-5050.20%
CVX251219C000800002024-05-15 3:33PM EDT80.0082.5571.0075.500.00-401725.54%
CVX251219C000850002024-01-17 10:39AM EDT85.0058.210.000.000.00--00.00%
CVX251219C000900002023-12-22 11:05AM EDT90.0064.1053.2058.000.00-9110.00%
CVX251219C000950002024-05-07 10:57AM EDT95.0067.5060.0064.400.00-2501237.90%
CVX251219C001000002024-03-04 1:46PM EDT100.0051.0059.5564.000.00-11546.49%
CVX251219C001050002024-05-02 10:45AM EDT105.0057.8057.1062.000.00-11049.34%
CVX251219C001100002024-03-21 3:03PM EDT110.0047.9750.5555.000.00-1541.64%
CVX251219C001150002024-05-02 10:46AM EDT115.0049.0748.5053.500.00-13844.88%
CVX251219C001200002024-05-14 11:18AM EDT120.0046.9238.3539.650.00-35224.43%
CVX251219C001250002024-05-06 3:48PM EDT125.0043.1534.8537.350.00-57027.08%
CVX251219C001300002024-06-18 12:31PM EDT130.0030.5031.9032.700.00-52124.82%
CVX251219C001350002024-06-06 12:41PM EDT135.0029.0026.6530.250.00-2011426.05%
CVX251219C001400002024-06-21 10:29AM EDT140.0027.2524.4526.35-2.05-7.00%227924.62%
CVX251219C001450002024-05-17 10:18AM EDT145.0028.6020.5521.550.00-314321.74%
CVX251219C001500002024-06-06 9:30AM EDT150.0019.9017.5520.450.00-120923.82%
CVX251219C001550002024-06-17 9:48AM EDT155.0015.6915.0018.000.00-113523.66%
CVX251219C001600002024-06-20 3:49PM EDT160.0015.5012.7015.650.00-221723.35%
CVX251219C001650002024-06-17 10:32AM EDT165.0011.7511.6513.450.00-18722.97%
CVX251219C001700002024-06-13 10:16AM EDT170.0010.108.9012.550.00-121724.05%
CVX251219C001750002024-06-20 9:52AM EDT175.009.408.959.800.00-211622.38%
CVX251219C001800002024-06-12 11:00AM EDT180.007.955.758.400.00-117322.28%
CVX251219C001850002024-06-17 11:57AM EDT185.006.186.158.550.00-117724.23%
CVX251219C001900002024-06-21 9:52AM EDT190.006.215.105.85+1.48+31.29%1013121.70%
CVX251219C001950002024-06-21 3:23PM EDT195.005.003.855.80+0.70+16.28%373623.07%
CVX251219C002000002024-06-21 12:52PM EDT200.004.183.654.05-0.07-1.65%3435321.36%
CVX251219C002100002024-06-18 12:13PM EDT210.002.442.472.840.00-374421.26%
CVX251219C002200002024-06-12 9:59AM EDT220.002.081.542.120.00-227021.59%
CVX251219C002300002024-06-17 2:35PM EDT230.001.230.962.280.00-2622823.91%
CVX251219C002400002024-06-13 12:48PM EDT240.000.800.001.090.00-43321.75%
CVX251219C002500002024-06-17 2:35PM EDT250.000.640.151.240.00-2616023.90%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX251219P000750002024-06-05 12:04PM EDT75.000.520.261.030.00-645336.55%
CVX251219P000800002024-06-05 12:11PM EDT80.000.680.381.210.00-345234.90%
CVX251219P000850002024-05-13 12:05PM EDT85.000.820.372.300.00-121737.56%
CVX251219P000900002024-06-18 12:31PM EDT90.001.250.562.330.00-15334.74%
CVX251219P000950002024-06-07 3:35PM EDT95.001.441.292.320.00-27231.91%
CVX251219P001000002024-06-14 2:01PM EDT100.002.051.632.920.00-14531.28%
CVX251219P001050002024-05-21 3:19PM EDT105.002.052.053.300.00-21229.72%
CVX251219P001100002024-06-18 10:47AM EDT110.002.832.613.850.00-212928.54%
CVX251219P001150002024-06-05 1:49PM EDT115.003.602.883.850.00-62325.89%
CVX251219P001200002024-06-20 9:47AM EDT120.004.302.495.500.00-2815526.88%
CVX251219P001250002024-05-31 1:50PM EDT125.004.703.107.450.00-316027.81%
CVX251219P001300002024-06-21 12:13PM EDT130.006.096.206.95-0.41-6.31%233524.04%
CVX251219P001350002024-06-18 11:34AM EDT135.008.207.508.000.00-1645422.94%
CVX251219P001400002024-06-21 2:32PM EDT140.009.008.159.55-0.40-4.26%123422.38%
CVX251219P001450002024-06-18 2:25PM EDT145.0011.6010.8011.300.00-218021.81%
CVX251219P001500002024-06-06 10:33AM EDT150.0013.1512.5014.150.00-1713422.45%
CVX251219P001550002024-06-18 12:35PM EDT155.0016.0514.8017.400.00-622423.27%
CVX251219P001600002024-06-20 12:56PM EDT160.0016.8117.3517.900.00-114320.12%
CVX251219P001650002024-05-16 2:05PM EDT165.0017.6520.3522.850.00-175622.58%
CVX251219P001700002024-04-19 10:32AM EDT170.0022.5018.0520.250.00-614014.44%
CVX251219P001750002024-05-31 11:45AM EDT175.0024.2524.7528.400.00-36020.86%
CVX251219P001800002023-10-19 12:48PM EDT180.0027.0038.7541.300.00-707033.53%
CVX251219P001850002023-10-19 11:17AM EDT185.0030.1043.0545.650.00-40134.51%
CVX251219P001900002023-11-17 3:00PM EDT190.0047.1443.0545.450.00-383829.05%
CVX251219P001950002024-04-02 1:05PM EDT195.0039.2037.7038.750.00-300.00%
CVX251219P002000002024-02-02 12:11PM EDT200.0050.4046.8549.150.00-1322.11%
CVX251219P002100002023-04-06 12:16PM EDT210.0051.1055.1558.700.00-1123.71%
CVX251219P002200002023-05-23 1:17PM EDT220.0064.4966.7069.850.00--1028.20%
CVX251219P002500002023-06-20 11:05AM EDT250.0096.9891.9096.300.00-2025.29%