New Zealand markets open in 2 hours 11 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.04-0.15 (-0.09%)
As of 03:49PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX261218C000850002024-05-15 2:51PM EDT85.0077.6066.0070.950.00-35030.41%
CVX261218C000900002024-04-30 12:11PM EDT90.0074.4067.0072.000.00-1241.69%
CVX261218C000950002024-05-07 10:57AM EDT95.0068.0060.0564.950.00-25025534.71%
CVX261218C001000002024-06-11 2:20PM EDT100.0058.3352.8557.300.00-14126.70%
CVX261218C001050002024-06-18 9:33AM EDT105.0052.5048.6552.40-2.65-4.81%14824.63%
CVX261218C001100002024-06-03 1:53PM EDT110.0051.0044.5548.950.00-21225.27%
CVX261218C001150002024-06-13 10:15AM EDT115.0043.5041.0544.900.00-12124.52%
CVX261218C001200002024-05-15 9:52AM EDT120.0046.4037.3041.350.00-147824.35%
CVX261218C001250002024-05-21 9:48AM EDT125.0044.4435.6037.400.00-55323.41%
CVX261218C001300002024-05-17 1:39PM EDT130.0041.4631.4035.300.00-122224.67%
CVX261218C001350002024-06-03 2:42PM EDT135.0036.4028.0532.850.00-219625.14%
CVX261218C001400002024-05-13 12:14PM EDT140.0036.0426.7030.850.00-62825.86%
CVX261218C001450002024-06-17 2:11PM EDT145.0025.4422.9026.950.00-13624.27%
CVX261218C001500002024-06-14 3:44PM EDT150.0021.9220.1524.800.00-106224.44%
CVX261218C001550002024-06-18 3:18PM EDT155.0019.9118.3020.70+0.43+2.21%11422.38%
CVX261218C001600002024-06-14 11:05AM EDT160.0018.0016.0520.050.00-514223.77%
CVX261218C001650002024-06-11 9:55AM EDT165.0018.1014.0017.900.00-10013623.43%
CVX261218C001700002024-06-18 9:56AM EDT170.0015.8012.6514.95+2.00+14.49%15422.10%
CVX261218C001750002024-05-30 1:44PM EDT175.0015.4510.7513.350.00-55822.01%
CVX261218C001800002024-06-18 12:13PM EDT180.0011.759.7013.45+0.10+0.86%12623.59%
CVX261218C001850002024-06-14 1:17PM EDT185.0010.168.5512.050.00-25423.46%
CVX261218C001900002024-06-10 9:30AM EDT190.0010.658.1510.650.00-26023.19%
CVX261218C001950002024-06-14 11:06AM EDT195.007.586.308.300.00-311821.66%
CVX261218C002000002024-06-12 3:28PM EDT200.007.005.108.300.00-44922.76%
CVX261218C002100002024-06-12 3:50PM EDT210.005.374.255.950.00-12521.77%
CVX261218C002200002024-06-04 9:52AM EDT220.004.753.705.150.00-44722.43%
CVX261218C002300002024-05-01 11:31AM EDT230.005.403.906.250.00-15625.68%
CVX261218C002400002024-06-17 3:59PM EDT240.002.031.413.650.00-29523.10%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX261218P000750002024-06-17 3:45PM EDT75.001.401.022.050.00-210032.58%
CVX261218P000800002024-06-18 1:16PM EDT80.001.821.372.49+0.34+22.97%12531.65%
CVX261218P000850002024-05-24 10:49AM EDT85.002.071.692.470.00-2929.13%
CVX261218P000900002024-05-22 11:53AM EDT90.002.561.754.500.00-1632.21%
CVX261218P001000002024-05-31 1:32PM EDT100.003.401.554.150.00-202626.53%
CVX261218P001050002024-06-13 3:24PM EDT105.004.672.505.000.00-12325.97%
CVX261218P001100002024-05-20 1:05PM EDT110.004.753.706.000.00-12125.48%
CVX261218P001150002024-04-25 3:11PM EDT115.006.055.406.550.00-1224.08%
CVX261218P001200002024-06-12 1:13PM EDT120.007.566.908.250.00-21024.31%
CVX261218P001250002024-05-29 1:14PM EDT125.007.207.4510.800.00-5625.39%
CVX261218P001300002024-06-13 3:37PM EDT130.0010.009.6512.350.00-12724.83%
CVX261218P001350002024-06-12 3:27PM EDT135.0012.0011.2514.150.00-101824.40%
CVX261218P001400002024-06-12 2:42PM EDT140.0013.6012.9016.200.00-2215124.09%
CVX261218P001450002024-06-13 11:30AM EDT145.0015.9015.4517.300.00-17222.55%
CVX261218P001500002024-06-17 9:30AM EDT150.0018.4016.1019.750.00-19622.34%
CVX261218P001550002024-06-11 2:17PM EDT155.0019.2518.4023.000.00-11522.78%
CVX261218P001600002024-06-04 2:21PM EDT160.0021.1320.8524.150.00-1510020.85%
CVX261218P001650002024-05-07 9:57AM EDT165.0022.3022.0526.250.00-101319.74%
CVX261218P001700002024-04-25 12:38PM EDT170.0023.9323.7027.200.00--117.19%
CVX261218P001750002024-05-02 10:20AM EDT175.0028.3024.0028.450.00--1014.56%
CVX261218P001800002024-06-12 12:49PM EDT180.0033.2532.2037.000.00-13819.95%
CVX261218P002000002024-06-10 11:14AM EDT200.0045.4746.6551.150.00-4417.44%