New Zealand markets open in 7 hours 1 minute

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
158.04+2.45 (+1.57%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719C001500002024-07-15 10:38AM EDT2024-07-197.246.907.45+0.99+15.84%91,5360.00%
CVX240726C001500002024-07-15 10:35AM EDT2024-07-267.807.457.65+1.70+27.87%10640.00%
CVX240802C001500002024-07-12 3:53PM EDT2024-08-028.297.608.45+1.34+19.28%33819.63%
CVX240809C001500002024-07-12 10:34AM EDT2024-08-097.108.109.400.00--925.73%
CVX240816C001500002024-07-12 2:51PM EDT2024-08-168.088.909.050.00-626620.22%
CVX240823C001500002024-07-10 10:17AM EDT2024-08-236.768.559.150.00-131419.07%
CVX240830C001500002024-07-12 10:05AM EDT2024-08-307.898.8510.200.00--123.72%
CVX240920C001500002024-07-15 9:42AM EDT2024-09-209.509.559.75+0.95+11.11%11,52817.63%
CVX241018C001500002024-07-15 10:19AM EDT2024-10-1811.1510.6510.80+1.65+17.37%2118.84%
CVX241220C001500002024-07-15 10:09AM EDT2024-12-2012.7512.3013.50+0.75+6.25%399521.99%
CVX250117C001500002024-07-15 10:27AM EDT2025-01-1713.7913.1513.65+0.94+7.32%14,90420.64%
CVX250321C001500002024-07-12 12:12PM EDT2025-03-2113.8214.9015.150.00-321320.97%
CVX250620C001500002024-07-12 1:10PM EDT2025-06-2015.7816.7017.000.00-561921.20%
CVX251219C001500002024-07-02 12:08PM EDT2025-12-1919.8019.7020.250.00-2520921.68%
CVX260116C001500002024-07-12 9:30AM EDT2026-01-1620.2520.1020.550.00-140421.53%
CVX260618C001500002024-07-05 11:47AM EDT2026-06-1820.7121.7522.650.00-52021.58%
CVX261218C001500002024-07-09 3:54PM EDT2026-12-1822.2021.7026.350.00-36523.18%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719P001500002024-07-15 10:25AM EDT2024-07-190.070.060.07-0.13-65.00%1685,76225.20%
CVX240726P001500002024-07-15 10:42AM EDT2024-07-260.260.250.28-0.23-48.94%406,41622.12%
CVX240802P001500002024-07-15 10:01AM EDT2024-08-020.720.680.75-0.27-27.27%649423.80%
CVX240809P001500002024-07-15 10:36AM EDT2024-08-090.890.890.98-0.46-34.07%5117122.49%
CVX240816P001500002024-07-15 10:42AM EDT2024-08-161.221.201.23-0.43-26.06%512,45821.86%
CVX240823P001500002024-07-15 9:53AM EDT2024-08-231.811.512.05-0.57-23.95%13625.04%
CVX240920P001500002024-07-15 10:36AM EDT2024-09-202.472.452.53-0.40-13.94%504,46521.38%
CVX241018P001500002024-07-15 10:34AM EDT2024-10-183.103.103.20-0.65-17.33%3620.44%
CVX241220P001500002024-07-15 9:31AM EDT2024-12-205.255.155.30-0.35-6.25%31,95321.57%
CVX250117P001500002024-07-15 10:33AM EDT2025-01-175.705.705.80-0.46-7.47%15,92021.11%
CVX250321P001500002024-07-11 11:54AM EDT2025-03-217.907.107.400.00-128421.58%
CVX250620P001500002024-07-09 3:24PM EDT2025-06-2010.408.409.850.00-141,16122.77%
CVX251219P001500002024-07-09 12:19PM EDT2025-12-1913.2011.9512.450.00-1915222.04%
CVX260116P001500002024-07-11 12:57PM EDT2026-01-1613.1512.3013.400.00-138122.77%
CVX260618P001500002024-07-05 11:42AM EDT2026-06-1815.5214.1515.650.00-12322.86%
CVX261218P001500002024-07-11 11:34AM EDT2026-12-1817.0015.3019.050.00-3916424.01%