New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.57-0.27 (-0.18%)
At close: 04:03PM EDT
152.50 -0.07 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001800002024-06-14 3:33PM EDT2024-06-210.020.000.02+0.01+100.00%516,61047.27%
CVX240628C001800002024-06-10 10:04AM EDT2024-06-280.060.000.450.00-23254.15%
CVX240705C001800002024-06-05 3:56PM EDT2024-07-050.110.000.100.00-115633.69%
CVX240719C001800002024-06-14 3:25PM EDT2024-07-190.050.020.23+0.01+25.00%131,26229.98%
CVX240816C001800002024-06-11 1:13PM EDT2024-08-160.230.040.350.00-13524.22%
CVX240920C001800002024-06-14 12:41PM EDT2024-09-200.300.280.33-0.10-25.00%24,64119.19%
CVX241220C001800002024-06-13 3:08PM EDT2024-12-201.591.361.660.00-8051,40720.70%
CVX250117C001800002024-06-14 2:39PM EDT2025-01-171.871.822.07-0.12-6.03%143,80920.75%
CVX250321C001800002024-06-14 3:36PM EDT2025-03-212.772.682.87-0.12-4.15%121520.50%
CVX250620C001800002024-06-14 1:03PM EDT2025-06-204.404.204.450.00-21,43821.20%
CVX251219C001800002024-06-12 11:00AM EDT2025-12-197.956.708.500.00-117323.61%
CVX260116C001800002024-06-07 3:11PM EDT2026-01-169.506.358.450.00-626022.96%
CVX260618C001800002024-06-13 9:31AM EDT2026-06-189.838.459.900.00-17922.24%
CVX261218C001800002024-06-12 3:08PM EDT2026-12-1811.6510.6511.900.00-52622.09%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001800002024-06-11 9:47AM EDT2024-06-2125.2826.1528.900.00-1057.81%
CVX240705P001800002024-06-13 3:44PM EDT2024-07-0526.5825.3029.600.00-10067.80%
CVX240719P001800002024-06-13 3:19PM EDT2024-07-1926.2726.6528.300.00-38740.06%
CVX240920P001800002024-05-24 12:29PM EDT2024-09-2021.5026.6029.900.00-1732.84%
CVX241220P001800002024-03-26 11:39AM EDT2024-12-2027.2518.9020.600.00-10100.00%
CVX250117P001800002024-05-31 12:58PM EDT2025-01-1722.0027.1029.250.00-115819.93%
CVX250321P001800002024-03-25 12:45PM EDT2025-03-2126.6022.0524.950.00-110.00%
CVX250620P001800002024-06-04 10:25AM EDT2025-06-2027.6328.2530.800.00-909518.97%
CVX251219P001800002023-10-19 12:48PM EDT2025-12-1927.0038.7541.300.00-707031.21%
CVX260116P001800002024-05-31 12:40PM EDT2026-01-1627.0029.5533.150.00-19818.99%
CVX261218P001800002024-06-12 12:49PM EDT2026-12-1833.2532.6537.300.00-13819.91%