New Zealand markets open in 33 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.64+3.31 (+2.16%)
At close: 04:02PM EDT
156.72 +0.08 (+0.05%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001550002024-06-20 3:59PM EDT2024-06-211.861.771.95+1.50+416.67%2,6397,86419.63%
CVX240628C001550002024-06-20 3:59PM EDT2024-06-282.742.842.93+1.53+126.45%4451,23820.53%
CVX240705C001550002024-06-20 3:40PM EDT2024-07-053.453.354.10+1.77+105.36%6534524.70%
CVX240712C001550002024-06-20 3:38PM EDT2024-07-124.063.954.30+1.80+79.65%4921921.90%
CVX240719C001550002024-06-20 3:52PM EDT2024-07-194.504.554.70+1.62+56.25%4832,48121.46%
CVX240726C001550002024-06-20 2:51PM EDT2024-07-265.484.305.90+2.23+68.62%4166225.45%
CVX240802C001550002024-06-20 11:31AM EDT2024-08-025.255.456.65+1.50+40.00%51126.84%
CVX240816C001550002024-06-20 3:56PM EDT2024-08-166.456.406.60+1.88+41.14%19094223.18%
CVX240920C001550002024-06-20 3:42PM EDT2024-09-207.257.357.50+1.82+33.52%2372,99521.19%
CVX241220C001550002024-06-20 3:47PM EDT2024-12-2010.2510.3510.60+0.65+6.77%232,03522.12%
CVX250117C001550002024-06-20 3:05PM EDT2025-01-1711.7010.9011.55+2.47+26.76%122,33722.63%
CVX250321C001550002024-06-20 3:35PM EDT2025-03-2112.9212.3513.20+1.92+17.45%47222.94%
CVX250620C001550002024-06-20 3:05PM EDT2025-06-2015.4214.7015.55+2.22+16.82%131123.68%
CVX251219C001550002024-06-17 9:48AM EDT2025-12-1915.6916.8020.500.00-113525.92%
CVX260116C001550002024-06-04 12:19PM EDT2026-01-1618.5518.2519.450.00-144523.92%
CVX260618C001550002024-06-20 1:24PM EDT2026-06-1821.0019.0521.20+2.00+10.53%1823.27%
CVX261218C001550002024-06-18 3:18PM EDT2026-12-1819.9120.0523.950.00-11523.65%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001550002024-06-20 3:59PM EDT2024-06-210.250.160.22-1.83-87.98%2,0757,77216.99%
CVX240628P001550002024-06-20 3:51PM EDT2024-06-281.151.011.07-1.79-60.88%47452618.14%
CVX240705P001550002024-06-20 2:41PM EDT2024-07-051.391.391.50-1.77-56.01%1918117.09%
CVX240712P001550002024-06-20 3:01PM EDT2024-07-121.631.831.96-2.07-55.95%6216817.31%
CVX240719P001550002024-06-20 3:52PM EDT2024-07-192.352.252.32-1.57-40.05%1354,45517.24%
CVX240726P001550002024-06-20 3:23PM EDT2024-07-262.562.442.79-1.84-41.82%148717.95%
CVX240802P001550002024-06-20 11:40AM EDT2024-08-023.452.953.25-1.20-25.81%4718.62%
CVX240816P001550002024-06-20 3:48PM EDT2024-08-163.753.553.65-1.58-29.64%1152,11317.85%
CVX240920P001550002024-06-20 2:50PM EDT2024-09-204.905.105.25-2.00-28.99%592,74519.25%
CVX241220P001550002024-06-20 3:55PM EDT2024-12-207.707.607.75-1.42-15.57%783319.39%
CVX250117P001550002024-06-20 3:32PM EDT2025-01-178.057.858.25-0.65-7.47%3464,62619.12%
CVX250321P001550002024-06-20 2:03PM EDT2025-03-219.589.409.80-1.72-15.22%176719.68%
CVX250620P001550002024-06-04 12:36PM EDT2025-06-2012.3510.9512.050.00-339420.70%
CVX251219P001550002024-06-18 12:35PM EDT2025-12-1916.0514.3014.900.00-622420.69%
CVX260116P001550002024-06-20 10:02AM EDT2026-01-1615.2313.9515.45-0.94-5.81%114220.89%
CVX260618P001550002024-05-09 10:22AM EDT2026-06-1815.3015.7517.750.00-12221.22%
CVX261218P001550002024-06-11 2:17PM EDT2026-12-1819.2517.2521.100.00-11522.44%