New Zealand markets open in 3 hours 48 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.14-0.05 (-0.03%)
As of 02:12PM EDT. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001450002024-06-18 12:23PM EDT2024-06-218.368.108.30+0.11+1.33%39634.86%
CVX240628C001450002024-06-14 12:12PM EDT2024-06-288.258.358.550.00-2426.81%
CVX240705C001450002024-06-07 10:31AM EDT2024-07-0513.007.808.950.00-1026.20%
CVX240712C001450002024-06-18 9:34AM EDT2024-07-1210.258.159.85+1.20+13.26%2330.21%
CVX240719C001450002024-06-18 11:14AM EDT2024-07-1910.609.509.75+0.55+5.47%519925.98%
CVX240726C001450002024-06-17 10:06AM EDT2024-07-2611.809.1510.45+2.15+22.28%3727.98%
CVX240816C001450002024-06-18 10:35AM EDT2024-08-1612.9510.1511.25+1.35+11.64%63126.43%
CVX240920C001450002024-06-14 11:01AM EDT2024-09-2011.7511.5511.750.00-1188022.86%
CVX241220C001450002024-06-17 2:11PM EDT2024-12-2015.0014.2014.450.00-123623.22%
CVX250117C001450002024-06-18 11:06AM EDT2025-01-1715.8014.9015.10+1.35+9.34%53,37423.16%
CVX250321C001450002024-05-31 12:33PM EDT2025-03-2122.0016.3516.600.00-52123.38%
CVX250620C001450002024-06-18 12:30PM EDT2025-06-2018.3018.1518.30-0.87-4.54%192,04723.24%
CVX251219C001450002024-05-17 10:18AM EDT2025-12-1928.6020.5521.550.00-314323.60%
CVX260116C001450002024-06-18 12:33PM EDT2026-01-1621.5321.3521.65-0.57-2.58%234023.15%
CVX260618C001450002024-06-18 12:31PM EDT2026-06-1823.2523.0523.75-0.39-1.65%4613423.15%
CVX261218C001450002024-06-17 2:11PM EDT2026-12-1825.4422.6027.150.00-13624.42%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001450002024-06-18 12:47PM EDT2024-06-210.030.020.04-0.03-50.00%576,17226.76%
CVX240628P001450002024-06-18 12:32PM EDT2024-06-280.190.150.19+0.03+18.75%3538121.88%
CVX240705P001450002024-06-18 12:42PM EDT2024-07-050.310.290.33+0.03+10.71%2868719.68%
CVX240712P001450002024-06-18 1:00PM EDT2024-07-120.560.510.55-0.08-12.50%2618819.46%
CVX240719P001450002024-06-18 1:10PM EDT2024-07-190.790.740.81+0.03+3.95%422,52819.65%
CVX240726P001450002024-06-18 1:07PM EDT2024-07-261.020.941.03-0.02-1.92%415719.50%
CVX240816P001450002024-06-18 12:05PM EDT2024-08-161.601.671.72-0.04-2.44%1448119.56%
CVX240920P001450002024-06-18 1:29PM EDT2024-09-202.792.812.90+0.05+1.82%381,72120.22%
CVX241220P001450002024-06-18 11:52AM EDT2024-12-204.875.055.15-0.43-8.11%11,03820.33%
CVX250117P001450002024-06-17 12:52PM EDT2025-01-175.515.505.600.00-105,68020.01%
CVX250321P001450002024-06-18 10:43AM EDT2025-03-216.556.957.10-0.70-9.66%2055820.66%
CVX250620P001450002024-06-18 12:31PM EDT2025-06-208.808.658.80+1.32+17.65%181,05720.90%
CVX251219P001450002024-06-06 10:49AM EDT2025-12-1911.3011.4012.450.00-1017822.28%
CVX260116P001450002024-06-03 12:52PM EDT2026-01-1610.7011.1512.100.00-30050121.25%
CVX260618P001450002024-04-08 3:48PM EDT2026-06-1813.0511.6513.550.00-505620.67%
CVX261218P001450002024-06-13 11:30AM EDT2026-12-1815.9015.4517.300.00-17222.59%