New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.84-1.38 (-0.89%)
At close: 04:03PM EDT
152.90 +0.06 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240614C001600002024-06-13 3:58PM EDT2024-06-140.010.000.000.00-546025.00%
CVX240621C001600002024-06-13 3:59PM EDT2024-06-210.120.000.000.00-38606.25%
CVX240628C001600002024-06-13 2:47PM EDT2024-06-280.490.000.000.00-7206.25%
CVX240705C001600002024-06-13 3:26PM EDT2024-07-050.780.000.000.00-12106.25%
CVX240712C001600002024-06-13 3:57PM EDT2024-07-120.880.000.000.00-1,62903.13%
CVX240719C001600002024-06-13 3:53PM EDT2024-07-191.350.000.000.00-60903.13%
CVX240726C001600002024-06-13 3:38PM EDT2024-07-261.700.000.000.00-1503.13%
CVX240802C001600002024-06-13 10:30AM EDT2024-08-021.210.000.000.00-1-3.13%
CVX240816C001600002024-06-13 3:58PM EDT2024-08-162.700.000.000.00-14803.13%
CVX240920C001600002024-06-13 3:55PM EDT2024-09-203.600.000.000.00-17701.56%
CVX241220C001600002024-06-12 11:30AM EDT2024-12-207.020.000.000.00-2501.56%
CVX250117C001600002024-06-13 2:14PM EDT2025-01-177.460.000.000.00-6401.56%
CVX250321C001600002024-06-13 11:42AM EDT2025-03-218.870.000.000.00-6601.56%
CVX250620C001600002024-06-13 11:07AM EDT2025-06-2010.850.000.000.00-100.78%
CVX251219C001600002024-06-13 10:22AM EDT2025-12-1914.180.000.000.00-1000.78%
CVX260116C001600002024-06-11 9:32AM EDT2026-01-1616.020.000.000.00-100.78%
CVX260618C001600002024-06-12 11:09AM EDT2026-06-1817.500.000.000.00-2000.78%
CVX261218C001600002024-06-05 3:45PM EDT2026-12-1819.750.000.000.00-400.78%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240614P001600002024-06-13 3:03PM EDT2024-06-146.190.000.000.00-1300.00%
CVX240621P001600002024-06-13 3:46PM EDT2024-06-216.550.000.000.00-26300.00%
CVX240628P001600002024-06-13 3:03PM EDT2024-06-286.380.000.000.00-1500.00%
CVX240705P001600002024-06-12 3:49PM EDT2024-07-056.710.000.000.00-600.00%
CVX240712P001600002024-06-10 3:39PM EDT2024-07-124.620.000.000.00-300.00%
CVX240719P001600002024-06-13 1:50PM EDT2024-07-196.830.000.000.00-9700.00%
CVX240726P001600002024-06-12 2:54PM EDT2024-07-267.800.000.000.00-400.00%
CVX240816P001600002024-06-13 12:58PM EDT2024-08-168.270.000.000.00-3400.00%
CVX240920P001600002024-06-13 11:16AM EDT2024-09-2010.000.000.000.00-2000.00%
CVX241220P001600002024-06-13 12:16PM EDT2024-12-2012.500.000.000.00-1700.00%
CVX250117P001600002024-06-13 12:16PM EDT2025-01-1712.900.000.000.00-5100.00%
CVX250321P001600002024-06-10 1:49PM EDT2025-03-2111.550.000.000.00-300.00%
CVX250620P001600002024-06-12 11:26AM EDT2025-06-2015.000.000.000.00-500.00%
CVX251219P001600002024-06-04 3:53PM EDT2025-12-1917.350.000.000.00-3100.00%
CVX260116P001600002024-05-13 3:44PM EDT2026-01-1615.0017.8519.400.00-634519.82%
CVX260618P001600002024-06-03 2:40PM EDT2026-06-1818.750.000.000.00-200.00%
CVX261218P001600002024-06-04 2:21PM EDT2026-12-1821.130.000.000.00-1500.00%