New Zealand markets open in 1 hour 34 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.99-2.16 (-1.36%)
At close: 04:01PM EDT
156.88 -0.11 (-0.07%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240802C001350002024-07-08 1:28PM EDT2024-08-0219.5821.5523.600.00--459.72%
CVX240816C001350002024-07-19 10:51AM EDT2024-08-1627.1121.3524.750.00-62165.81%
CVX240920C001350002024-07-18 10:17AM EDT2024-09-2028.0021.7024.100.00-619638.82%
CVX241220C001350002024-07-19 2:52PM EDT2024-12-2026.8023.7525.200.00-19828.91%
CVX250117C001350002024-07-16 1:03PM EDT2025-01-1725.2524.1525.65+0.40+1.61%5046628.08%
CVX250321C001350002024-07-09 10:45AM EDT2025-03-2123.8024.9026.450.00-24726.38%
CVX250620C001350002024-07-09 1:22PM EDT2025-06-2025.1525.3527.750.00-1111225.42%
CVX251219C001350002024-07-09 11:10AM EDT2025-12-1927.5528.7530.550.00-1111425.23%
CVX260116C001350002024-07-08 11:41AM EDT2026-01-1627.4529.1530.500.00-2615624.49%
CVX261218C001350002024-07-09 11:19AM EDT2026-12-1830.2831.4033.600.00-5024523.12%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240726P001350002024-07-22 11:48AM EDT2024-07-260.020.000.02-0.10-83.33%4520652.34%
CVX240802P001350002024-07-22 2:32PM EDT2024-08-020.070.020.07+0.01+16.67%22539.84%
CVX240809P001350002024-07-05 3:49PM EDT2024-08-090.330.030.120.00-2334.47%
CVX240816P001350002024-07-22 3:18PM EDT2024-08-160.110.050.26+0.04+57.14%517233.89%
CVX240823P001350002024-07-12 3:31PM EDT2024-08-230.270.081.490.00--646.88%
CVX240830P001350002024-07-15 9:44AM EDT2024-08-300.250.081.560.00-101343.23%
CVX240920P001350002024-07-22 3:49PM EDT2024-09-200.420.400.46+0.07+20.00%335,26325.00%
CVX241018P001350002024-07-18 12:14PM EDT2024-10-180.430.660.710.00-24923.02%
CVX241220P001350002024-07-22 2:49PM EDT2024-12-201.691.731.79+0.42+33.07%2979723.22%
CVX250117P001350002024-07-22 9:50AM EDT2025-01-171.972.042.15+0.28+16.57%224,59522.77%
CVX250321P001350002024-07-22 2:51PM EDT2025-03-213.053.103.25+0.29+10.51%6449423.00%
CVX250620P001350002024-07-19 2:32PM EDT2025-06-204.154.454.650.00-61,35022.96%
CVX251219P001350002024-07-11 11:13AM EDT2025-12-197.416.957.350.00-247023.23%
CVX260116P001350002024-07-18 11:41AM EDT2026-01-166.107.257.550.00-1124022.96%
CVX260618P001350002024-06-25 11:34AM EDT2026-06-189.007.209.900.00-14023.64%
CVX261218P001350002024-07-17 11:49AM EDT2026-12-1810.5010.8511.950.00-11823.58%