New Zealand markets open in 1 hour 21 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.97+0.74 (+0.46%)
At close: 04:02PM EDT
162.00 +0.03 (+0.02%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719C001550002024-07-18 3:52PM EDT2024-07-197.166.157.60+0.64+9.82%2704,15261.13%
CVX240726C001550002024-07-18 3:50PM EDT2024-07-267.396.608.60+0.68+10.13%2863742.65%
CVX240802C001550002024-07-18 2:35PM EDT2024-08-028.357.658.65+0.80+10.60%2835532.45%
CVX240809C001550002024-07-18 12:02PM EDT2024-08-0910.407.509.80+2.30+28.40%37135.57%
CVX240816C001550002024-07-18 3:29PM EDT2024-08-169.208.659.20+0.84+10.05%1032,20027.34%
CVX240823C001550002024-07-18 9:30AM EDT2024-08-238.358.709.20+0.10+1.21%27424.62%
CVX240830C001550002024-07-18 9:41AM EDT2024-08-3010.008.709.50+1.40+16.28%71024.16%
CVX240920C001550002024-07-18 2:49PM EDT2024-09-2010.119.409.90+0.99+10.86%1762,98721.58%
CVX241018C001550002024-07-18 11:40AM EDT2024-10-1812.309.9011.05+3.19+35.02%11322.01%
CVX241220C001550002024-07-18 3:32PM EDT2024-12-2013.2413.0513.30+1.09+8.97%491,95822.77%
CVX250117C001550002024-07-18 1:53PM EDT2025-01-1714.8513.4514.10+1.86+14.32%102,28222.83%
CVX250321C001550002024-07-18 12:45PM EDT2025-03-2115.6014.7515.60+1.30+9.09%942822.69%
CVX250620C001550002024-07-17 11:51AM EDT2025-06-2016.5016.7018.100.00-834123.62%
CVX251219C001550002024-07-17 2:48PM EDT2025-12-1919.6319.9021.050.00-114823.04%
CVX260116C001550002024-07-18 10:34AM EDT2026-01-1621.7819.7521.25+4.08+23.05%344622.71%
CVX260618C001550002024-07-18 10:31AM EDT2026-06-1823.4022.3523.35+2.50+11.96%1822.53%
CVX261218C001550002024-07-18 11:28AM EDT2026-12-1825.6524.1025.25+4.90+23.61%19522.03%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719P001550002024-07-18 3:31PM EDT2024-07-190.050.030.06-0.04-44.44%2684,92433.59%
CVX240726P001550002024-07-18 3:57PM EDT2024-07-260.250.250.27-0.15-37.50%31045222.14%
CVX240802P001550002024-07-18 3:54PM EDT2024-08-020.770.671.19-0.24-23.76%2724527.74%
CVX240809P001550002024-07-18 3:03PM EDT2024-08-091.010.971.15-0.40-28.37%2511122.79%
CVX240816P001550002024-07-18 3:54PM EDT2024-08-161.271.281.32-0.21-14.19%1644,02621.19%
CVX240823P001550002024-07-18 2:16PM EDT2024-08-231.651.701.87-0.64-27.95%93122.50%
CVX240830P001550002024-07-17 3:40PM EDT2024-08-302.381.902.17+0.16+7.21%1622.27%
CVX240920P001550002024-07-18 3:51PM EDT2024-09-202.762.722.79-0.18-6.12%1562,85621.00%
CVX241018P001550002024-07-18 3:31PM EDT2024-10-183.503.353.50-0.25-6.67%45815220.04%
CVX241220P001550002024-07-18 2:27PM EDT2024-12-205.455.505.65-0.65-10.66%8788121.06%
CVX250117P001550002024-07-18 3:14PM EDT2025-01-176.205.456.55-0.25-3.88%467,82621.50%
CVX250321P001550002024-07-18 2:16PM EDT2025-03-217.326.858.40-0.53-6.75%1575222.25%
CVX250620P001550002024-07-18 2:16PM EDT2025-06-209.199.3510.15-0.66-6.70%2944621.99%
CVX251219P001550002024-07-15 1:20PM EDT2025-12-1913.7012.3012.700.00-422221.20%
CVX260116P001550002024-07-15 1:20PM EDT2026-01-1614.0011.6514.450.00-824422.96%
CVX260618P001550002024-05-09 10:22AM EDT2026-06-1815.3015.7517.750.00-12224.16%
CVX261218P001550002024-07-17 10:52AM EDT2026-12-1817.8516.4018.200.00-22321.99%