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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116C000750002024-05-16 1:33PM EDT75.0087.4076.0080.500.00-8827.10%
CVX260116C000800002024-04-05 3:26PM EDT80.0081.7278.0083.000.00-2450.53%
CVX260116C000850002024-05-16 2:06PM EDT85.0077.3066.0071.000.00-1428.05%
CVX260116C000900002024-06-13 10:36AM EDT90.0063.5763.5068.500.00-5737.10%
CVX260116C000950002024-06-07 2:53PM EDT95.0062.8059.0064.000.00-283935.76%
CVX260116C001000002024-06-18 10:58AM EDT100.0055.8154.5059.000.00-914632.87%
CVX260116C001050002024-06-14 3:22PM EDT105.0050.0550.0054.150.00-13830.52%
CVX260116C001100002024-06-17 1:24PM EDT110.0046.5945.8549.450.00-17428.59%
CVX260116C001150002024-06-04 9:35AM EDT115.0044.4542.8045.000.00-131227.21%
CVX260116C001200002024-06-12 12:46PM EDT120.0039.5738.8540.400.00-14625.40%
CVX260116C001250002024-05-29 2:42PM EDT125.0038.3634.0038.050.00-12427.66%
CVX260116C001300002024-06-18 2:15PM EDT130.0030.4531.3034.350.00-237526.95%
CVX260116C001350002024-05-30 2:48PM EDT135.0031.9828.1031.500.00-19127.32%
CVX260116C001400002024-06-14 3:29PM EDT140.0024.1525.1527.250.00-111425.32%
CVX260116C001450002024-06-20 11:48AM EDT145.0023.4521.8025.450.00-134326.60%
CVX260116C001500002024-06-20 3:56PM EDT150.0020.7719.1521.450.00-137024.56%
CVX260116C001550002024-06-21 3:09PM EDT155.0018.3016.7519.00-0.25-1.35%144524.38%
CVX260116C001600002024-06-21 12:01PM EDT160.0015.9515.0517.15+0.75+4.93%828124.71%
CVX260116C001650002024-06-17 1:10PM EDT165.0012.5012.1514.100.00-330123.24%
CVX260116C001700002024-06-21 3:31PM EDT170.0011.8511.0512.65+0.20+1.72%136723.58%
CVX260116C001750002024-06-20 10:32AM EDT175.0010.008.7010.850.00-31,21223.23%
CVX260116C001800002024-06-20 3:48PM EDT180.008.687.308.550.00-726321.94%
CVX260116C001850002024-06-20 2:56PM EDT185.007.726.607.300.00-231721.83%
CVX260116C001900002024-06-20 9:51AM EDT190.005.905.256.550.00-227922.25%
CVX260116C001950002024-06-21 9:38AM EDT195.005.303.805.20+0.29+5.79%415621.52%
CVX260116C002000002024-06-20 1:53PM EDT200.004.103.904.35-0.30-6.82%332621.37%
CVX260116C002100002024-06-12 11:19AM EDT210.002.942.693.050.00-116421.19%
CVX260116C002200002024-06-12 3:50PM EDT220.001.771.742.500.00-119222.00%
CVX260116C002300002024-06-20 3:17PM EDT230.001.551.201.530.00-110421.17%
CVX260116C002400002024-06-17 9:30AM EDT240.000.900.821.350.00-226422.19%
CVX260116C002500002024-06-13 3:15PM EDT250.000.700.341.320.00-277623.61%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116P000750002024-04-18 2:16PM EDT75.001.020.460.640.00-10059232.50%
CVX260116P000800002024-06-17 3:44PM EDT80.000.810.421.310.00-326334.63%
CVX260116P000850002024-05-24 1:25PM EDT85.000.930.462.320.00-320536.72%
CVX260116P000900002024-06-21 11:43AM EDT90.001.020.822.38-0.21-17.07%111734.08%
CVX260116P000950002024-06-14 3:03PM EDT95.001.791.432.370.00-22231.31%
CVX260116P001000002024-06-17 1:51PM EDT100.002.161.252.810.00-250330.15%
CVX260116P001050002024-05-31 3:56PM EDT105.002.091.653.000.00-114228.13%
CVX260116P001100002024-06-18 2:36PM EDT110.003.222.853.150.00-141026.00%
CVX260116P001150002024-06-21 12:22PM EDT115.003.603.505.85+0.15+4.35%323329.70%
CVX260116P001200002024-06-14 9:57AM EDT120.005.052.995.700.00-157926.62%
CVX260116P001250002024-06-20 1:07PM EDT125.005.304.456.250.00-524024.95%
CVX260116P001300002024-06-18 3:47PM EDT130.007.096.257.000.00-21,65223.53%
CVX260116P001350002024-06-18 1:17PM EDT135.008.526.808.400.00-323823.00%
CVX260116P001400002024-06-21 1:42PM EDT140.009.109.3010.65-0.04-0.44%62,84923.44%
CVX260116P001450002024-06-03 12:52PM EDT145.0010.7011.0512.450.00-30050122.87%
CVX260116P001500002024-06-18 12:26PM EDT150.0013.9513.0014.300.00-624722.10%
CVX260116P001550002024-06-20 10:02AM EDT155.0015.2315.2516.500.00-114121.52%
CVX260116P001600002024-06-20 3:56PM EDT160.0016.7917.6518.750.00-334520.72%
CVX260116P001650002024-06-20 2:53PM EDT165.0019.5320.3022.750.00-116021.89%
CVX260116P001700002024-06-18 9:53AM EDT170.0023.2022.9526.000.00-37221.83%
CVX260116P001750002024-02-26 11:03AM EDT175.0028.2027.7028.250.00-911220.14%
CVX260116P001800002024-05-31 12:40PM EDT180.0027.0027.6031.950.00-19820.12%
CVX260116P001850002023-10-11 1:02PM EDT185.0033.8544.0547.700.00-1336.34%
CVX260116P001900002024-02-09 4:55PM EDT190.0043.1940.5043.400.00-11125.44%
CVX260116P001950002024-06-10 10:29AM EDT195.0039.2439.9042.700.00-22817.62%
CVX260116P002100002024-06-03 1:45PM EDT210.0053.1352.5057.500.00-8820.68%
CVX260116P002500002023-12-22 1:30PM EDT250.0098.05103.50108.000.00-2046.85%