New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.42-0.42 (-0.27%)
As of 02:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240614C001300002024-06-14 10:17AM EDT130.0022.5221.3023.95-8.20-26.69%22173.44%
CVX240614C001480002024-06-07 11:31AM EDT148.008.724.504.850.00-6659.38%
CVX240614C001490002024-06-14 10:32AM EDT149.003.403.503.75-1.80-34.62%33045.70%
CVX240614C001500002024-06-14 10:23AM EDT150.001.992.522.70-1.96-49.62%34834.47%
CVX240614C001525002024-06-14 1:37PM EDT152.500.260.210.27-0.64-71.11%2022119.67%
CVX240614C001550002024-06-14 1:45PM EDT155.000.010.010.02-0.11-91.67%79989317.77%
CVX240614C001575002024-06-14 1:37PM EDT157.500.010.000.01-0.01-50.00%651,53928.13%
CVX240614C001600002024-06-14 1:13PM EDT160.000.010.000.010.00-494,30039.06%
CVX240614C001625002024-06-14 1:13PM EDT162.500.010.000.01-0.01-50.00%951,19150.00%
CVX240614C001650002024-06-14 12:10PM EDT165.000.010.000.010.00-4298556.25%
CVX240614C001675002024-06-14 12:32PM EDT167.500.010.000.01-0.01-50.00%120865.63%
CVX240614C001700002024-06-14 12:33PM EDT170.000.020.000.020.00-942179.69%
CVX240614C001725002024-06-12 1:56PM EDT172.500.010.000.020.00-115490.63%
CVX240614C001750002024-06-12 2:44PM EDT175.000.010.000.120.00-4240123.05%
CVX240614C001775002024-06-13 11:24AM EDT177.500.100.000.120.00-3546133.59%
CVX240614C001800002024-06-14 10:44AM EDT180.000.040.000.01+0.03+300.00%39103109.38%
CVX240614C001825002024-06-10 2:32PM EDT182.500.010.000.020.00-5453125.00%
CVX240614C001850002024-06-10 3:53PM EDT185.000.010.000.020.00-3281134.38%
CVX240614C001900002024-06-10 9:39AM EDT190.000.010.000.020.00-21135150.00%
CVX240614C001950002024-06-07 1:27PM EDT195.000.010.000.020.00-89165.63%
CVX240614C002000002024-06-13 1:18PM EDT200.000.530.000.120.00-22219.53%
CVX240614C002050002024-06-11 11:09AM EDT205.000.500.000.120.00--1235.94%
CVX240614C002300002024-06-07 3:32PM EDT230.000.010.000.010.00-14250.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240614P000850002024-05-28 9:30AM EDT85.000.040.000.120.00-11453.13%
CVX240614P001050002024-06-04 9:30AM EDT105.000.140.000.120.00-22301.56%
CVX240614P001200002024-06-04 1:31PM EDT120.000.010.000.010.00-4646156.25%
CVX240614P001250002024-06-06 1:21PM EDT125.000.010.000.020.00--20140.63%
CVX240614P001300002024-06-12 9:35AM EDT130.000.010.000.010.00-10273106.25%
CVX240614P001330002024-06-10 3:08PM EDT133.000.010.000.020.00--3398.44%
CVX240614P001340002024-06-11 11:55AM EDT134.000.010.000.020.00--1293.75%
CVX240614P001350002024-06-13 10:59AM EDT135.000.030.000.020.00-3331189.06%
CVX240614P001360002024-06-12 12:10PM EDT136.000.010.000.020.00-258284.38%
CVX240614P001370002024-06-12 12:20PM EDT137.000.010.000.030.00-656582.81%
CVX240614P001380002024-06-13 10:09AM EDT138.000.010.000.030.00-303078.13%
CVX240614P001390002024-06-04 12:19PM EDT139.000.050.000.030.00-5573.44%
CVX240614P001400002024-06-14 1:20PM EDT140.000.010.000.01-0.01-50.00%631459.38%
CVX240614P001410002024-06-14 9:38AM EDT141.000.010.000.02-0.02-66.67%23960.16%
CVX240614P001420002024-06-14 10:11AM EDT142.000.010.000.020.00-235454.69%
CVX240614P001430002024-06-13 1:17PM EDT143.000.010.000.020.00-52250.00%
CVX240614P001440002024-06-12 12:06PM EDT144.000.020.000.020.00-252850.00%
CVX240614P001450002024-06-14 12:17PM EDT145.000.010.000.01-0.01-50.00%1620340.63%
CVX240614P001460002024-06-14 12:17PM EDT146.000.010.000.02-0.01-50.00%576439.06%
CVX240614P001470002024-06-14 1:05PM EDT147.000.010.000.03-0.03-75.00%575835.94%
CVX240614P001480002024-06-14 11:25AM EDT148.000.020.010.03-0.01-33.33%278230.47%
CVX240614P001490002024-06-14 1:29PM EDT149.000.010.010.03-0.03-75.00%915424.61%
CVX240614P001500002024-06-14 1:22PM EDT150.000.010.010.02-0.04-80.00%15282617.19%
CVX240614P001525002024-06-14 1:36PM EDT152.500.130.100.14-0.38-74.51%8601,4862.98%
CVX240614P001550002024-06-14 1:31PM EDT155.002.412.152.50+0.12+5.24%1112,3670.00%
CVX240614P001575002024-06-14 1:33PM EDT157.505.054.805.00+1.10+27.85%802780.00%
CVX240614P001600002024-06-14 1:20PM EDT160.007.257.257.85+1.06+17.12%3828371.68%
CVX240614P001625002024-06-13 2:34PM EDT162.508.008.0011.600.00-24011153.22%
CVX240614P001650002024-06-13 3:12PM EDT165.0011.3510.3013.700.00-9939155.08%
CVX240614P001675002024-06-11 9:40AM EDT167.5010.6013.7515.950.00-10159.96%
CVX240614P001700002024-06-13 3:12PM EDT170.0016.3515.7018.650.00-21188.18%
CVX240614P001775002024-06-04 3:52PM EDT177.5021.5823.1526.650.00-20265.04%