New Zealand markets open in 1 hour 55 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:115.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001150002024-06-03 10:30AM EDT2024-06-2144.6537.0539.350.00-11227.93%
CVX240719C001150002024-02-26 3:19PM EDT2024-07-1941.0440.1043.600.00-64102.49%
CVX240920C001150002024-05-31 11:31AM EDT2024-09-2045.4638.6540.000.00-11946.39%
CVX241220C001150002024-05-10 1:01PM EDT2024-12-2050.7241.9543.550.00-1148.74%
CVX250117C001150002024-05-15 3:49PM EDT2025-01-1748.2738.7540.350.00-28732.56%
CVX250321C001150002024-03-28 1:45PM EDT2025-03-2144.8650.2053.350.00-1062.67%
CVX250620C001150002024-05-15 9:51AM EDT2025-06-2047.9039.6040.750.00-112426.22%
CVX251219C001150002024-05-02 10:46AM EDT2025-12-1949.0748.5053.500.00-13847.57%
CVX260116C001150002024-06-04 9:35AM EDT2026-01-1644.4541.8043.500.00-131227.47%
CVX260618C001150002024-02-12 3:18PM EDT2026-06-1842.0242.8545.850.00--828.71%
CVX261218C001150002024-06-13 10:15AM EDT2026-12-1843.5041.1545.450.00-12125.03%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001150002024-06-11 9:30AM EDT2024-06-210.010.000.010.00-520,386106.25%
CVX240628P001150002024-06-17 11:30AM EDT2024-06-280.010.001.270.00-1222111.87%
CVX240719P001150002024-06-12 2:36PM EDT2024-07-190.050.000.050.00-14841.80%
CVX240920P001150002024-06-12 12:48PM EDT2024-09-200.170.070.370.00-2068432.69%
CVX241220P001150002024-06-17 10:30AM EDT2024-12-200.630.340.860.00-127527.86%
CVX250117P001150002024-06-18 12:28PM EDT2025-01-170.740.670.77-0.03-3.90%16,27025.31%
CVX250321P001150002024-06-18 12:35PM EDT2025-03-211.311.241.38-0.03-2.24%72825.70%
CVX250620P001150002024-06-17 1:16PM EDT2025-06-202.162.002.190.00-278725.45%
CVX251219P001150002024-06-05 1:49PM EDT2025-12-193.602.525.450.00-62328.82%
CVX260116P001150002024-06-18 10:09AM EDT2026-01-163.703.754.15-0.25-6.33%123525.25%
CVX260618P001150002024-06-18 11:42AM EDT2026-06-185.055.005.45+0.20+4.12%35224.99%
CVX261218P001150002024-04-25 3:11PM EDT2026-12-186.055.406.550.00-1224.17%