New Zealand markets close in 3 hours 53 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.85+0.93 (+0.57%)
At close: 04:01PM EDT
162.63 -0.22 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240517C000850002024-03-13 9:32AM EDT85.0069.9076.6079.950.00--3132.62%
CVX240517C001000002024-03-28 2:49PM EDT100.0058.4062.1064.100.00-1294.34%
CVX240517C001150002024-03-07 1:04PM EDT115.0036.4045.2548.850.00-1892.04%
CVX240517C001200002024-04-05 3:19PM EDT120.0041.8042.3044.200.00-11668.26%
CVX240517C001250002024-03-18 9:55AM EDT125.0031.2530.2034.050.00-1650.00%
CVX240517C001300002024-03-07 12:06PM EDT130.0022.2030.2534.100.00-118069.19%
CVX240517C001350002024-04-22 10:07AM EDT135.0026.1227.3529.250.00-126662.31%
CVX240517C001400002024-04-23 12:23PM EDT140.0022.3922.3524.25+1.72+8.32%41,83353.32%
CVX240517C001450002024-04-23 1:48PM EDT145.0018.1017.5019.40+0.21+1.17%176445.95%
CVX240517C001500002024-04-23 3:47PM EDT150.0013.3713.4014.10-0.04-0.30%231,86733.86%
CVX240517C001550002024-04-23 3:25PM EDT155.008.709.009.35+0.10+1.16%313,11526.71%
CVX240517C001600002024-04-23 3:59PM EDT160.005.455.455.55+0.45+9.00%42213,45324.00%
CVX240517C001650002024-04-23 3:58PM EDT165.002.602.782.84+0.01+0.39%1,08512,79522.78%
CVX240517C001700002024-04-23 3:58PM EDT170.001.121.201.25-0.05-4.27%4,19916,26922.34%
CVX240517C001750002024-04-23 3:35PM EDT175.000.400.440.48-0.05-11.11%2032,26522.29%
CVX240517C001800002024-04-23 3:59PM EDT180.000.150.140.16-0.02-11.76%831,35822.36%
CVX240517C001850002024-04-23 12:00PM EDT185.000.040.030.07-0.02-33.33%1031,07823.73%
CVX240517C001900002024-04-23 10:23AM EDT190.000.040.010.15-0.01-20.00%125031.35%
CVX240517C001950002024-04-11 9:31AM EDT195.000.050.000.140.00-112035.25%
CVX240517C002000002024-03-08 3:06PM EDT200.000.040.000.180.00-26540.92%
CVX240517C002100002024-02-22 4:09PM EDT210.000.010.000.020.00-3337.11%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240517P000750002024-04-08 9:32AM EDT75.000.130.000.140.00-27121.48%
CVX240517P000800002024-03-07 3:08PM EDT80.000.010.000.140.00-88112.11%
CVX240517P000850002024-03-07 3:07PM EDT85.000.010.000.140.00-79103.13%
CVX240517P000900002024-02-15 1:06PM EDT90.000.050.000.170.00-61,20096.88%
CVX240517P000950002024-01-26 12:50PM EDT95.000.100.000.200.00-5590.63%
CVX240517P001000002024-04-11 10:45AM EDT100.000.040.000.140.00-1579.30%
CVX240517P001050002024-02-13 4:49PM EDT105.000.100.000.230.00-8876.76%
CVX240517P001100002024-04-02 9:32AM EDT110.000.050.000.050.00-43757.81%
CVX240517P001150002024-04-08 3:43PM EDT115.000.030.000.010.00-11,02746.88%
CVX240517P001200002024-04-19 3:27PM EDT120.000.020.000.050.00-227249.81%
CVX240517P001250002024-04-19 10:20AM EDT125.000.010.010.070.00-142745.70%
CVX240517P001300002024-04-23 11:08AM EDT130.000.050.010.04+0.01+25.00%567736.91%
CVX240517P001350002024-04-23 3:54PM EDT135.000.070.050.070.00-996333.79%
CVX240517P001400002024-04-23 3:59PM EDT140.000.120.100.12-0.03-20.00%334,43830.52%
CVX240517P001450002024-04-23 3:59PM EDT145.000.250.220.25-0.06-19.35%454,43828.08%
CVX240517P001500002024-04-23 3:59PM EDT150.000.570.530.56-0.16-21.92%1294,95126.20%
CVX240517P001550002024-04-23 3:59PM EDT155.001.331.291.33-0.33-19.88%1527,14225.34%
CVX240517P001600002024-04-23 3:49PM EDT160.003.002.852.90-0.40-11.76%3875,87625.27%
CVX240517P001650002024-04-23 3:59PM EDT165.005.605.455.55-0.60-9.68%1358326.20%
CVX240517P001700002024-04-19 3:57PM EDT170.009.358.959.35-2.25-19.40%421629.26%
CVX240517P001750002024-04-19 3:03PM EDT175.0015.9012.6514.250.00-596737.24%
CVX240517P001800002024-03-28 2:17PM EDT180.0021.8517.3019.200.00-5544.57%
CVX240517P002000002024-03-27 9:31AM EDT200.0044.8937.0538.950.00-7755.47%