New Zealand markets close in 5 hours 16 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time 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
Strike:160.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001600002024-06-18 3:52PM EDT2024-06-210.040.040.05-0.03-42.86%1,4829,51225.78%
CVX240628C001600002024-06-18 3:44PM EDT2024-06-280.220.210.25-0.07-24.14%29295820.17%
CVX240705C001600002024-06-18 3:44PM EDT2024-07-050.480.450.67-0.04-7.69%5011,11921.09%
CVX240712C001600002024-06-18 3:57PM EDT2024-07-120.780.810.86-0.08-9.30%3803,97319.51%
CVX240719C001600002024-06-18 3:55PM EDT2024-07-191.151.161.22-0.08-6.50%5938,08619.87%
CVX240726C001600002024-06-18 2:13PM EDT2024-07-261.531.461.65-0.17-10.00%479920.64%
CVX240802C001600002024-06-18 2:28PM EDT2024-08-022.131.782.14-0.15-6.58%209021.64%
CVX240816C001600002024-06-18 3:58PM EDT2024-08-162.582.542.75-0.29-10.10%972,88121.69%
CVX240920C001600002024-06-18 3:41PM EDT2024-09-203.453.453.55-0.05-1.43%2302,69119.98%
CVX241220C001600002024-06-18 2:55PM EDT2024-12-206.206.206.35-0.25-3.88%701,34520.93%
CVX250117C001600002024-06-18 3:38PM EDT2025-01-176.956.607.15-0.42-5.70%1127,16921.25%
CVX250321C001600002024-06-17 11:28AM EDT2025-03-218.518.458.950.00-213822.09%
CVX250620C001600002024-06-17 2:28PM EDT2025-06-2010.9510.5010.750.00-2050622.10%
CVX251219C001600002024-06-18 12:01PM EDT2025-12-1914.1013.4014.05+0.60+4.44%121422.47%
CVX260116C001600002024-06-14 9:59AM EDT2026-01-1615.2013.9014.50+0.95+6.67%128222.51%
CVX260618C001600002024-06-18 9:38AM EDT2026-06-1817.4315.3016.75+0.76+4.56%12622.61%
CVX261218C001600002024-06-14 11:05AM EDT2026-12-1818.0016.4020.400.00-514223.99%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001600002024-06-18 3:37PM EDT2024-06-216.984.907.30+0.75+12.04%93,61049.07%
CVX240628P001600002024-06-18 11:20AM EDT2024-06-285.946.657.05-1.84-23.65%334822.75%
CVX240705P001600002024-06-18 3:36PM EDT2024-07-057.246.257.15+0.54+8.06%1929718.80%
CVX240712P001600002024-06-10 3:39PM EDT2024-07-124.626.907.750.00-31221.44%
CVX240719P001600002024-06-18 3:37PM EDT2024-07-197.477.057.55+0.54+7.79%804,08917.33%
CVX240726P001600002024-06-12 2:54PM EDT2024-07-267.806.558.600.00-4522.33%
CVX240802P001600002024-06-14 1:01PM EDT2024-08-028.227.458.000.00--217.15%
CVX240816P001600002024-06-18 10:30AM EDT2024-08-166.958.058.25-1.00-12.58%13,94416.24%
CVX240920P001600002024-06-18 11:52AM EDT2024-09-209.329.6510.25-0.08-0.85%212,23520.09%
CVX241220P001600002024-06-17 1:42PM EDT2024-12-2011.7611.4012.450.00-569619.61%
CVX250117P001600002024-06-14 3:15PM EDT2025-01-1712.7810.5512.900.00-114,44519.26%
CVX250321P001600002024-06-18 12:55PM EDT2025-03-2113.7512.6514.35+2.20+19.05%428719.70%
CVX250620P001600002024-06-14 2:59PM EDT2025-06-2015.9815.0516.500.00-2092,15820.62%
CVX251219P001600002024-06-04 3:53PM EDT2025-12-1917.3518.2018.750.00-3114319.88%
CVX260116P001600002024-06-14 10:58AM EDT2026-01-1619.2218.5520.000.00-234521.02%
CVX260618P001600002024-06-03 2:40PM EDT2026-06-1818.7520.3521.300.00-2620.19%
CVX261218P001600002024-06-04 2:21PM EDT2026-12-1821.1320.7524.650.00-1510021.53%