New Zealand markets close in 5 hours 32 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.61+1.40 (+1.01%)
At close: 04:02PM EDT
140.69 +0.08 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920C001400002024-09-13 3:59PM EDT2024-09-202.001.962.03+0.54+36.99%7302,42623.80%
CVX240927C001400002024-09-13 3:43PM EDT2024-09-272.862.692.99+0.81+39.51%6725325.32%
CVX241004C001400002024-09-13 3:56PM EDT2024-10-043.403.303.65+0.63+22.74%319925.46%
CVX241011C001400002024-09-13 3:33PM EDT2024-10-114.073.854.10+0.87+27.19%8914424.88%
CVX241018C001400002024-09-13 3:48PM EDT2024-10-184.404.354.45+0.72+19.57%2872,47524.22%
CVX241025C001400002024-09-13 3:52PM EDT2024-10-254.764.705.10+0.61+14.70%16029225.53%
CVX241115C001400002024-09-13 3:48PM EDT2024-11-156.696.556.70+0.84+14.36%10069627.71%
CVX241220C001400002024-09-13 1:56PM EDT2024-12-207.707.357.50+1.00+14.93%6872124.93%
CVX250117C001400002024-09-13 2:18PM EDT2025-01-178.308.258.40+0.81+10.81%1982,22224.71%
CVX250321C001400002024-09-13 11:56AM EDT2025-03-2110.299.809.95+1.29+14.33%1923624.02%
CVX250620C001400002024-09-13 3:37PM EDT2025-06-2011.7911.5511.80+1.04+9.67%1029623.51%
CVX250815C001400002024-09-13 9:48AM EDT2025-08-1512.8312.6513.00+1.53+13.54%28323.71%
CVX251219C001400002024-09-11 10:47AM EDT2025-12-1912.0814.1014.500.00-228922.61%
CVX260116C001400002024-09-12 3:31PM EDT2026-01-1614.5514.4514.80+0.77+5.59%1020122.42%
CVX260618C001400002024-09-11 12:34PM EDT2026-06-1814.6515.9516.700.00-13222.15%
CVX261218C001400002024-09-11 11:19AM EDT2026-12-1816.4017.4518.000.00-315121.10%
Putsfor20 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920P001400002024-09-13 3:59PM EDT2024-09-201.231.211.27-0.87-41.43%3835,30421.68%
CVX240927P001400002024-09-13 1:18PM EDT2024-09-271.761.811.89-0.94-34.81%1431420.66%
CVX241004P001400002024-09-13 3:10PM EDT2024-10-042.382.322.42-0.92-27.88%3814120.72%
CVX241011P001400002024-09-13 1:11PM EDT2024-10-112.652.682.87-0.99-27.20%87420.80%
CVX241018P001400002024-09-13 3:58PM EDT2024-10-183.103.053.15-0.80-20.51%922,45620.18%
CVX241025P001400002024-09-13 9:43AM EDT2024-10-253.813.303.50-1.14-23.03%22020.25%
CVX241115P001400002024-09-13 3:50PM EDT2024-11-154.854.404.90-0.65-11.82%6522,10422.55%
CVX241220P001400002024-09-13 3:02PM EDT2024-12-206.456.356.45-0.65-9.15%1814,44823.41%
CVX250117P001400002024-09-13 2:55PM EDT2025-01-177.106.957.10-0.65-8.39%4314,70722.62%
CVX250321P001400002024-09-13 2:28PM EDT2025-03-218.908.808.95-0.75-7.77%691423.07%
CVX250620P001400002024-09-13 11:33AM EDT2025-06-2010.8510.8511.05-1.20-9.96%362,43423.25%
CVX250815P001400002024-09-11 11:01AM EDT2025-08-1514.4311.7011.950.00-333922.91%
CVX251219P001400002024-09-13 12:11PM EDT2025-12-1914.0514.2514.50-1.15-7.57%828723.62%
CVX260116P001400002024-09-12 10:53AM EDT2026-01-1615.5014.5514.800.00-32,36423.40%
CVX260618P001400002024-09-12 9:49AM EDT2026-06-1818.5016.9517.600.00-16824.24%
CVX261218P001400002024-09-13 2:55PM EDT2026-12-1819.7619.4019.95-1.24-5.90%122924.22%