New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.56-2.37 (-1.68%)
At close: 04:00PM EDT
138.52 -0.04 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240913C001500002024-09-06 3:51PM EDT2024-09-130.020.010.03-0.05-71.43%1041,08228.91%
CVX240920C001500002024-09-06 3:52PM EDT2024-09-200.100.080.16-0.10-50.00%3737,38226.07%
CVX240927C001500002024-09-06 3:59PM EDT2024-09-270.230.210.39-0.17-42.50%16165125.88%
CVX241004C001500002024-09-06 3:46PM EDT2024-10-040.250.300.41-0.43-63.24%9211022.58%
CVX241011C001500002024-09-06 1:45PM EDT2024-10-110.690.470.60-0.20-22.47%301722.41%
CVX241018C001500002024-09-06 3:54PM EDT2024-10-180.740.620.79-0.36-32.73%4134,35622.23%
CVX241115C001500002024-09-06 3:58PM EDT2024-11-152.151.942.27-0.74-25.61%2951,03425.75%
CVX241220C001500002024-09-06 3:59PM EDT2024-12-202.842.642.89-0.73-20.45%2702,25723.50%
CVX250117C001500002024-09-06 3:58PM EDT2025-01-173.553.503.65-0.79-18.20%1,0767,14923.49%
CVX250321C001500002024-09-06 3:33PM EDT2025-03-214.884.905.05-0.97-16.58%1839123.13%
CVX250620C001500002024-09-06 3:31PM EDT2025-06-206.706.556.80-1.04-13.44%571,03922.88%
CVX250815C001500002024-09-06 3:51PM EDT2025-08-157.857.707.95-1.04-11.70%1044923.15%
CVX251219C001500002024-09-05 10:57AM EDT2025-12-1910.659.0010.450.00-321923.86%
CVX260116C001500002024-09-06 11:15AM EDT2026-01-1610.409.559.85-0.60-5.45%249722.23%
CVX260618C001500002024-09-03 3:24PM EDT2026-06-1812.0910.5011.60-2.28-15.87%210621.83%
CVX261218C001500002024-09-06 2:32PM EDT2026-12-1812.7511.6014.15-1.24-8.86%1411422.35%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240913P001500002024-09-04 2:42PM EDT2024-09-1310.109.6513.10+2.89+40.08%1676.27%
CVX240920P001500002024-09-06 3:52PM EDT2024-09-2011.7510.1513.65+3.25+38.24%1724,89758.59%
CVX240927P001500002024-09-06 1:58PM EDT2024-09-2710.6110.2512.15+1.28+13.72%56330.79%
CVX241004P001500002024-09-06 11:46AM EDT2024-10-0410.6811.2013.80+2.03+23.47%164241.90%
CVX241018P001500002024-09-06 3:33PM EDT2024-10-1811.9010.1513.50+2.90+32.22%361,54232.00%
CVX241115P001500002024-09-06 3:52PM EDT2024-11-1512.6012.1513.65+2.33+22.69%2495925.45%
CVX241220P001500002024-09-06 2:48PM EDT2024-12-2014.0012.8514.15+2.25+19.15%233,59022.79%
CVX250117P001500002024-09-06 2:41PM EDT2025-01-1714.5513.2515.10+2.40+19.75%226,94923.54%
CVX250321P001500002024-09-05 1:28PM EDT2025-03-2114.0515.5516.500.00-1080423.18%
CVX250620P001500002024-09-05 2:41PM EDT2025-06-2015.7817.7018.300.00-92,73323.04%
CVX250815P001500002024-09-04 3:44PM EDT2025-08-1516.3516.8519.200.00-12836422.81%
CVX251219P001500002024-09-06 11:52AM EDT2025-12-1920.6019.9021.40+4.40+27.16%117423.10%
CVX260116P001500002024-08-30 9:30AM EDT2026-01-1621.3420.2521.65+5.24+32.55%135022.83%
CVX260618P001500002024-08-19 2:40PM EDT2026-06-1818.8922.7024.600.00-103424.00%
CVX261218P001500002024-09-04 11:05AM EDT2026-12-1824.8025.4027.50+2.05+9.01%119124.68%