New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.97+0.74 (+0.46%)
At close: 04:02PM EDT
162.21 +0.24 (+0.15%)
Pre-market: 04:55AM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719C001850002024-07-18 2:43PM EDT2024-07-190.010.000.000.00-10050.00%
CVX240726C001850002024-07-17 1:45PM EDT2024-07-260.120.000.000.00-6025.00%
CVX240816C001850002024-07-18 12:16PM EDT2024-08-160.100.000.000.00-2012.50%
CVX240920C001850002024-07-18 1:43PM EDT2024-09-200.310.000.000.00-1106.25%
CVX241018C001850002024-07-18 11:44AM EDT2024-10-180.810.000.000.00-206.25%
CVX241220C001850002024-07-18 12:02PM EDT2024-12-202.200.000.000.00-503.13%
CVX250117C001850002024-07-18 3:47PM EDT2025-01-172.300.000.000.00-5003.13%
CVX250321C001850002024-07-18 12:42PM EDT2025-03-213.800.000.000.00-103.13%
CVX250620C001850002024-07-18 11:09AM EDT2025-06-205.420.000.000.00-303.13%
CVX251219C001850002024-07-15 9:51AM EDT2025-12-196.400.000.000.00-103.13%
CVX260116C001850002024-07-18 10:27AM EDT2026-01-168.700.000.000.00-203.13%
CVX260618C001850002024-06-07 10:27AM EDT2026-06-1810.157.508.700.00-22018.75%
CVX261218C001850002024-07-18 11:57AM EDT2026-12-1813.500.000.000.00-1301.56%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719P001850002024-06-13 3:44PM EDT2024-07-1931.5827.5031.450.00-30423.24%
CVX240920P001850002024-04-04 10:59AM EDT2024-09-2024.1025.6526.800.00-2141.21%
CVX241220P001850002024-07-02 9:41AM EDT2024-12-2028.600.000.000.00-100.00%
CVX250117P001850002024-07-12 10:30AM EDT2025-01-1730.960.000.000.00-800.00%
CVX250321P001850002024-05-09 12:49PM EDT2025-03-2124.9028.0031.250.00-6730.70%
CVX250620P001850002024-07-17 11:15AM EDT2025-06-2027.750.000.000.00-2900.00%
CVX251219P001850002023-10-19 11:17AM EDT2025-12-1930.1043.0545.650.00-40140.28%
CVX260116P001850002023-10-11 1:02PM EDT2026-01-1633.8544.0547.700.00-1341.83%