New Zealand markets close in 1 hour 53 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.33+0.14 (+0.09%)
At close: 04:00PM EDT
153.50 +0.17 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000700002024-05-15 2:55PM EDT70.0092.6080.3584.000.00-153594.53%
CVX240621C000750002023-05-12 1:01PM EDT75.0081.0683.9585.350.00--0976.27%
CVX240621C000800002023-08-16 1:19PM EDT80.0079.8086.2088.400.00-1001,261.13%
CVX240621C000850002023-09-05 9:39AM EDT85.0082.980.000.000.00-440.00%
CVX240621C000900002024-05-20 2:33PM EDT90.0071.5161.1565.150.00-11529.49%
CVX240621C000950002024-02-14 4:45PM EDT95.0055.6559.1063.800.00-50564.84%
CVX240621C001000002024-06-13 1:26PM EDT100.0054.0051.3055.050.00-18436.52%
CVX240621C001050002024-06-17 3:50PM EDT105.0048.3046.1550.150.00-22402.73%
CVX240621C001100002024-06-17 2:49PM EDT110.0043.8041.1545.100.00-229360.94%
CVX240621C001150002024-06-03 10:30AM EDT115.0044.6537.0539.350.00-11279.10%
CVX240621C001200002024-06-03 11:38AM EDT120.0039.2031.1535.100.00-511287.01%
CVX240621C001250002024-06-04 10:24AM EDT125.0030.4526.9529.350.00-127214.06%
CVX240621C001300002024-06-11 11:18AM EDT130.0026.7021.8524.700.00-117199.12%
CVX240621C001350002024-06-17 1:48PM EDT135.0018.3817.2519.200.00-1322144.04%
CVX240621C001390002024-06-18 9:57AM EDT139.0017.7013.9514.70+2.70+18.00%1294.34%
CVX240621C001400002024-06-18 2:16PM EDT140.0013.1312.0514.85-0.79-5.68%2917069.92%
CVX240621C001450002024-06-18 12:23PM EDT145.008.366.408.75+0.11+1.33%39664.26%
CVX240621C001460002024-06-14 2:52PM EDT146.006.866.657.900.00--764.65%
CVX240621C001470002024-06-14 3:20PM EDT147.005.776.106.850.00-61656.69%
CVX240621C001480002024-06-18 10:54AM EDT148.006.505.155.55+0.90+16.07%23638.48%
CVX240621C001490002024-06-18 9:34AM EDT149.005.654.255.40-3.06-35.13%1660.50%
CVX240621C001500002024-06-18 3:19PM EDT150.003.201.884.60-0.87-21.38%3761458.11%
CVX240621C001525002024-06-18 3:59PM EDT152.501.441.381.51-0.33-18.64%2,3701,33223.10%
CVX240621C001550002024-06-18 3:59PM EDT155.000.360.340.40-0.17-32.08%4,1028,71722.56%
CVX240621C001575002024-06-18 3:49PM EDT157.500.090.080.13-0.06-40.00%2,0632,63027.05%
CVX240621C001600002024-06-18 3:52PM EDT160.000.040.040.05-0.03-42.86%1,4829,51231.64%
CVX240621C001625002024-06-18 3:23PM EDT162.500.030.020.030.00-2411,86037.70%
CVX240621C001650002024-06-18 3:54PM EDT165.000.010.010.02-0.01-50.00%21620,58943.75%
CVX240621C001675002024-06-18 3:29PM EDT167.500.010.010.03-0.01-50.00%496251.17%
CVX240621C001700002024-06-18 3:16PM EDT170.000.010.000.010.00-4223,52050.00%
CVX240621C001725002024-06-17 11:42AM EDT172.500.020.000.110.00-1218775.00%
CVX240621C001750002024-06-18 12:04PM EDT175.000.050.000.01+0.03+150.00%911,36362.50%
CVX240621C001775002024-06-11 3:47PM EDT177.500.010.000.050.00-64681.25%
CVX240621C001800002024-06-18 2:36PM EDT180.000.010.000.010.00-36,63775.00%
CVX240621C001825002024-06-14 3:19PM EDT182.500.010.000.110.00-2981104.69%
CVX240621C001850002024-06-18 2:39PM EDT185.000.010.000.010.00-262,80387.50%
CVX240621C001900002024-06-11 1:22PM EDT190.000.020.000.010.00-13,76196.88%
CVX240621C001950002024-06-10 12:23PM EDT195.000.010.000.050.00-21,141125.78%
CVX240621C002000002024-06-12 10:48AM EDT200.000.030.000.010.00-2882118.75%
CVX240621C002100002024-06-14 1:50PM EDT210.000.010.000.010.00-1726137.50%
CVX240621C002200002024-05-24 10:32AM EDT220.000.010.000.050.00-61,345179.69%
CVX240621C002300002024-05-06 1:26PM EDT230.000.020.000.050.00-60587199.22%
CVX240621C002400002024-05-13 9:56AM EDT240.000.010.000.150.00-1217244.53%
CVX240621C002500002024-05-23 11:27AM EDT250.000.010.000.050.00-5738234.38%
CVX240621C002600002024-05-01 3:54PM EDT260.000.020.000.060.00-60533256.25%
CVX240621C002700002023-12-29 11:36AM EDT270.000.070.000.090.00-2475282.81%
CVX240621C002800002024-04-03 2:01PM EDT280.000.010.000.050.00-1307282.81%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P000700002024-06-12 1:39PM EDT70.000.030.000.010.00-8572337.50%
CVX240621P000750002024-04-05 2:47PM EDT75.000.010.000.180.00-3622404.69%
CVX240621P000800002024-01-30 3:52PM EDT80.000.050.000.200.00-30291375.78%
CVX240621P000850002024-06-14 9:32AM EDT85.000.020.000.100.00-500724315.63%
CVX240621P000900002024-05-21 1:04PM EDT90.000.010.000.100.00-6233287.50%
CVX240621P000950002024-04-25 10:31AM EDT95.000.010.000.010.00-1248206.25%
CVX240621P001000002024-06-14 2:01PM EDT100.000.050.000.010.00-1403187.50%
CVX240621P001050002024-05-20 1:36PM EDT105.000.010.000.010.00-65,451168.75%
CVX240621P001100002024-06-12 3:58PM EDT110.000.050.000.100.00-331,401187.50%
CVX240621P001150002024-06-11 9:30AM EDT115.000.010.000.010.00-520,386131.25%
CVX240621P001200002024-06-14 9:48AM EDT120.000.010.000.100.00-101,753142.97%
CVX240621P001250002024-06-17 3:11PM EDT125.000.010.000.010.00-509,76793.75%
CVX240621P001300002024-06-18 9:55AM EDT130.000.010.000.020.00-53,28182.81%
CVX240621P001350002024-06-18 9:48AM EDT135.000.010.000.11-0.01-50.00%1114,20681.64%
CVX240621P001370002024-06-13 10:41AM EDT137.000.050.000.020.00-1159.38%
CVX240621P001390002024-06-14 2:35PM EDT139.000.070.010.110.00--166.02%
CVX240621P001400002024-06-18 2:59PM EDT140.000.010.010.08-0.01-50.00%983,96159.38%
CVX240621P001410002024-06-12 3:55PM EDT141.000.060.010.110.00--2557.81%
CVX240621P001420002024-06-18 12:39PM EDT142.000.030.010.09-0.02-40.00%25952.15%
CVX240621P001430002024-06-18 2:51PM EDT143.000.010.010.12-0.57-98.28%86250.39%
CVX240621P001440002024-06-18 10:08AM EDT144.000.020.010.12-0.04-66.67%102451.76%
CVX240621P001450002024-06-18 3:58PM EDT145.000.040.020.07-0.02-33.33%1036,17242.38%
CVX240621P001460002024-06-18 11:57AM EDT146.000.070.010.13-0.04-36.36%11,14243.16%
CVX240621P001470002024-06-18 3:38PM EDT147.000.040.020.14-0.02-33.33%718539.06%
CVX240621P001480002024-06-18 3:52PM EDT148.000.060.030.16-0.05-45.45%332,14035.35%
CVX240621P001490002024-06-18 2:44PM EDT149.000.120.070.11-0.06-33.33%5933927.44%
CVX240621P001500002024-06-18 3:59PM EDT150.000.170.090.16-0.08-32.00%9009,73724.90%
CVX240621P001525002024-06-18 3:59PM EDT152.500.600.500.60-0.24-28.57%1,1134,63021.24%
CVX240621P001550002024-06-18 3:59PM EDT155.002.081.902.11-0.08-3.70%4087,86423.63%
CVX240621P001575002024-06-18 3:45PM EDT157.504.384.054.45+0.60+15.87%14993833.74%
CVX240621P001600002024-06-18 3:37PM EDT160.006.984.907.30+0.75+12.04%93,61060.16%
CVX240621P001625002024-06-13 2:19PM EDT162.508.807.359.750.00-171071.68%
CVX240621P001650002024-06-18 2:53PM EDT165.0011.809.9512.90+0.40+3.51%215106107.81%
CVX240621P001675002024-06-04 9:47AM EDT167.5013.2312.3515.550.00-10126.22%
CVX240621P001700002024-06-18 2:49PM EDT170.0016.8015.3019.00+0.40+2.44%7059101.95%
CVX240621P001750002024-06-17 2:56PM EDT175.0021.3020.6023.050.00-10597.46%
CVX240621P001800002024-06-11 9:47AM EDT180.0025.2824.9528.700.00-10114.06%
CVX240621P001850002024-05-15 3:10PM EDT185.0023.8031.1033.900.00-10181.35%
CVX240621P001900002023-09-21 11:11AM EDT190.0026.3027.1527.600.00-2960.00%
CVX240621P001950002023-10-19 11:33AM EDT195.0028.7049.4551.400.00-20472.56%
CVX240621P002000002023-06-13 10:55AM EDT200.0041.5141.5542.450.00-2100.00%
CVX240621P002100002023-08-18 10:58AM EDT210.0049.4042.4044.550.00-20200.00%
CVX240621P002200002023-03-07 1:20PM EDT220.0054.9553.8555.000.00-8720.00%
CVX240621P002300002023-10-02 2:01PM EDT230.0064.2085.6087.850.00--0654.25%
CVX240621P002500002023-11-16 11:44AM EDT250.00108.3599.55101.500.00-10529.59%
CVX240621P002600002023-01-11 1:41PM EDT260.0085.6088.0590.100.00--10.00%
CVX240621P002700002023-06-21 12:58PM EDT270.00114.18110.80112.900.00-100.00%
CVX240621P002800002024-02-15 4:51PM EDT280.00125.20122.00126.850.00-150349.61%