New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.15-2.82 (-1.74%)
At close: 04:01PM EDT
159.18 +0.03 (+0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240726C001750002024-07-18 1:29PM EDT2024-07-260.050.000.790.00-24452.25%
CVX240802C001750002024-07-19 3:55PM EDT2024-08-020.200.050.34-0.02-9.09%812334.28%
CVX240809C001750002024-07-18 2:59PM EDT2024-08-090.250.060.41-0.11-30.56%623528.88%
CVX240816C001750002024-07-19 3:55PM EDT2024-08-160.270.250.31-0.23-46.00%353,82323.29%
CVX240823C001750002024-07-19 12:17PM EDT2024-08-230.450.240.55-0.35-43.75%31523.88%
CVX240830C001750002024-07-19 10:42AM EDT2024-08-300.640.310.47-0.17-20.99%2720.87%
CVX240920C001750002024-07-19 2:56PM EDT2024-09-200.790.700.78-0.33-29.46%4368,14219.48%
CVX241018C001750002024-07-19 3:57PM EDT2024-10-181.341.301.42-0.76-36.19%3216519.62%
CVX241220C001750002024-07-19 1:00PM EDT2024-12-203.412.923.10-0.80-19.00%111,78720.56%
CVX250117C001750002024-07-19 2:29PM EDT2025-01-173.903.303.75-0.80-17.02%603,30520.65%
CVX250321C001750002024-07-19 10:20AM EDT2025-03-215.854.955.15-0.37-5.95%136420.88%
CVX250620C001750002024-07-19 3:10PM EDT2025-06-207.106.807.40-0.80-10.13%41,59721.84%
CVX251219C001750002024-07-18 2:51PM EDT2025-12-1911.509.8510.450.00-1012921.78%
CVX260116C001750002024-07-18 10:45AM EDT2026-01-1612.2410.3512.200.00-721,26623.52%
CVX260618C001750002024-07-18 11:41AM EDT2026-06-1815.0012.0513.900.00-21722.75%
CVX261218C001750002024-07-08 3:48PM EDT2026-12-1812.6813.9015.350.00-159321.72%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240802P001750002024-07-11 2:40PM EDT2024-08-0218.1013.8018.000.00-141060.35%
CVX240816P001750002024-07-18 11:42AM EDT2024-08-1611.5314.9517.450.00-2037.39%
CVX240920P001750002024-07-15 12:17PM EDT2024-09-2017.1015.0019.250.00-311233.70%
CVX241018P001750002024-07-18 10:33AM EDT2024-10-1814.1515.4517.950.00-2222.73%
CVX241220P001750002024-04-01 11:21AM EDT2024-12-2020.2519.5520.150.00--1024.05%
CVX250117P001750002024-07-11 10:34AM EDT2025-01-1721.4017.4519.600.00-269520.67%
CVX250321P001750002024-07-18 11:22AM EDT2025-03-2116.9219.3521.350.00-24121.65%
CVX250620P001750002024-04-29 3:43PM EDT2025-06-2019.1022.2024.750.00-1013924.46%
CVX251219P001750002024-05-31 11:45AM EDT2025-12-1924.2523.7527.750.00-36023.78%
CVX260116P001750002024-07-15 1:21PM EDT2026-01-1624.6523.4026.800.00-1612121.91%
CVX261218P001750002024-06-24 12:36PM EDT2026-12-1828.1526.0031.000.00-21221.56%