New Zealand markets open in 6 hours 56 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.88-3.93 (-2.57%)
At close: 04:01PM EST
148.41 -0.47 (-0.32%)
Pre-market: 09:01AM EST
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419C000750002024-02-14 3:44PM EST75.0075.600.000.000.00-200.00%
CVX240419C000800002024-02-14 3:12PM EST80.0071.300.000.000.00-3500.00%
CVX240419C000900002024-02-14 3:43PM EST90.0060.600.000.000.00-300.00%
CVX240419C001000002024-02-14 3:43PM EST100.0050.600.000.000.00-310.00%
CVX240419C001100002024-02-16 11:23AM EST110.0046.000.000.000.00-10100.00%
CVX240419C001150002024-03-04 12:23PM EST115.0033.870.000.000.00-110.00%
CVX240419C001200002024-02-15 10:30AM EST120.0033.530.000.000.00-780.00%
CVX240419C001250002024-02-12 10:06AM EST125.0027.400.000.000.00-140.00%
CVX240419C001300002024-03-04 11:35AM EST130.0019.000.000.000.00-71560.00%
CVX240419C001350002024-03-04 3:53PM EST135.0015.440.000.000.00-542670.00%
CVX240419C001400002024-03-04 1:42PM EST140.0011.000.000.000.00-416240.00%
CVX240419C001450002024-03-04 3:43PM EST145.007.350.000.000.00-2191,5780.00%
CVX240419C001500002024-03-04 3:43PM EST150.004.250.000.000.00-8644,7310.78%
CVX240419C001550002024-03-04 3:59PM EST155.002.240.000.000.00-7606,1393.13%
CVX240419C001600002024-03-04 3:43PM EST160.001.050.000.000.00-2,14110,3566.25%
CVX240419C001650002024-03-04 3:02PM EST165.000.480.000.000.00-46615,0086.25%
CVX240419C001700002024-03-04 2:31PM EST170.000.200.000.000.00-11116,1836.25%
CVX240419C001750002024-03-04 12:47PM EST175.000.080.000.000.00-677912.50%
CVX240419C001800002024-03-04 11:17AM EST180.000.040.000.000.00-941712.50%
CVX240419C001850002024-03-04 11:17AM EST185.000.020.000.000.00-28112.50%
CVX240419C001900002024-03-01 11:05AM EST190.000.030.000.000.00-1012312.50%
CVX240419C001950002024-02-23 12:37PM EST195.000.030.000.000.00-13712.50%
CVX240419C002000002024-01-05 10:34AM EST200.000.150.010.120.00-2438.09%
CVX240419C002100002024-01-17 9:31AM EST210.000.040.000.000.00-1825.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419P000750002024-02-06 1:57PM EST75.000.030.000.000.00-211750.00%
CVX240419P000800002024-02-14 12:41PM EST80.000.040.000.000.00-1325.00%
CVX240419P000850002024-01-16 10:38AM EST85.000.050.000.140.00--065.63%
CVX240419P000900002024-01-30 3:50PM EST90.000.020.000.010.00-15748.44%
CVX240419P000950002024-01-25 2:10PM EST95.000.050.000.010.00-4643.75%
CVX240419P001000002024-02-27 10:10AM EST100.000.010.000.000.00-51,08425.00%
CVX240419P001050002024-02-14 1:13PM EST105.000.010.000.000.00-104425.00%
CVX240419P001100002024-02-21 1:28PM EST110.000.010.000.000.00-49025.00%
CVX240419P001150002024-02-28 10:26AM EST115.000.030.000.000.00-222112.50%
CVX240419P001200002024-03-04 9:42AM EST120.000.060.000.000.00-861112.50%
CVX240419P001250002024-03-04 11:44AM EST125.000.160.000.000.00-238312.50%
CVX240419P001300002024-03-04 3:01PM EST130.000.280.000.000.00-261,9426.25%
CVX240419P001350002024-03-04 3:01PM EST135.000.570.000.000.00-2132,3666.25%
CVX240419P001400002024-03-04 3:59PM EST140.001.220.000.000.00-4853,9943.13%
CVX240419P001450002024-03-04 3:59PM EST145.002.420.000.000.00-5905,9201.56%
CVX240419P001500002024-03-04 3:59PM EST150.004.450.000.000.00-2,6816,0920.00%
CVX240419P001550002024-03-04 3:59PM EST155.007.500.000.000.00-692,3740.00%
CVX240419P001600002024-03-04 3:54PM EST160.0011.450.000.000.00-311,1340.00%
CVX240419P001650002024-03-04 3:54PM EST165.0016.130.000.000.00-1460.00%
CVX240419P001700002024-02-28 12:19PM EST170.0017.890.000.000.00-10100.00%
CVX240419P001750002024-02-28 3:48PM EST175.0022.900.000.000.00-460.00%
CVX240419P001800002024-02-28 3:48PM EST180.0027.920.000.000.00-400.00%
CVX240419P002100002024-03-04 3:40PM EST210.0060.900.000.000.00-600.00%