New Zealand markets close in 5 hours 32 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.19+0.62 (+0.41%)
At close: 04:03PM EDT
153.19 0.00 (0.00%)
After hours: 07:19PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001700002024-06-17 3:51PM EDT2024-06-210.010.010.02-0.01-50.00%1,40524,72737.50%
CVX240628C001700002024-06-17 12:53PM EDT2024-06-280.110.000.18+0.08+266.67%2442033.74%
CVX240705C001700002024-06-17 2:26PM EDT2024-07-050.060.010.15-0.02-25.00%2531625.88%
CVX240712C001700002024-06-17 1:26PM EDT2024-07-120.130.050.210.00-115023.63%
CVX240719C001700002024-06-17 3:40PM EDT2024-07-190.200.150.20+0.03+17.65%764,67520.78%
CVX240726C001700002024-06-14 3:35PM EDT2024-07-260.240.190.860.00-13326.92%
CVX240816C001700002024-06-17 3:02PM EDT2024-08-160.700.600.87+0.10+16.67%511,48121.88%
CVX240920C001700002024-06-17 3:12PM EDT2024-09-201.231.001.35+0.07+6.03%703,47920.06%
CVX241220C001700002024-06-17 3:52PM EDT2024-12-203.053.103.250.00-812,85820.29%
CVX250117C001700002024-06-17 3:59PM EDT2025-01-173.823.553.90+0.12+3.24%1924,37920.59%
CVX250321C001700002024-06-14 12:01PM EDT2025-03-214.925.005.20-0.02-0.40%139320.91%
CVX250620C001700002024-06-14 11:36AM EDT2025-06-206.966.807.150.00-275121.62%
CVX251219C001700002024-06-13 10:16AM EDT2025-12-1910.109.8010.550.00-121722.43%
CVX260116C001700002024-06-14 12:54PM EDT2026-01-1610.4210.2012.700.00-336724.73%
CVX260618C001700002024-06-17 9:58AM EDT2026-06-1812.0112.2514.00-3.44-22.27%5623.51%
CVX261218C001700002024-06-17 1:11PM EDT2026-12-1813.8012.6515.30-0.80-5.48%85422.38%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001700002024-06-17 3:36PM EDT2024-06-2116.4015.1018.15-1.12-6.39%2385987.65%
CVX240628P001700002024-06-14 12:24PM EDT2024-06-2817.4014.8518.600.00-5862.74%
CVX240719P001700002024-06-03 10:14AM EDT2024-07-1910.7016.1017.500.00-2227.83%
CVX240816P001700002024-06-06 3:44PM EDT2024-08-1614.5514.8518.550.00-2127.54%
CVX240920P001700002024-06-14 12:47PM EDT2024-09-2018.0817.1517.800.00-31,08018.15%
CVX241220P001700002024-05-13 12:23PM EDT2024-12-2012.5017.5018.800.00-16816.57%
CVX250117P001700002024-06-04 12:53PM EDT2025-01-1717.8018.6519.900.00-243218.52%
CVX250321P001700002024-05-29 2:03PM EDT2025-03-2117.9519.9020.800.00-118518.34%
CVX250620P001700002024-05-21 12:58PM EDT2025-06-2017.6521.2521.800.00-212517.79%
CVX251219P001700002024-04-19 10:32AM EDT2025-12-1922.5018.0520.250.00-614012.17%
CVX260116P001700002024-06-11 9:30AM EDT2026-01-1623.2824.0526.900.00-26921.30%
CVX261218P001700002024-04-25 12:38PM EDT2026-12-1823.9323.7027.200.00--117.27%