New Zealand markets close in 4 hours 57 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
162.93 +0.08 (+0.05%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719C000750002024-02-20 10:59AM EDT75.0081.1178.8082.200.00-220.00%
CVX240719C001000002024-04-18 11:06AM EDT100.0058.0861.5563.850.00-1263.87%
CVX240719C001100002024-04-22 1:38PM EDT110.0052.2952.5053.900.00-1153.91%
CVX240719C001150002024-02-26 3:19PM EDT115.0041.0440.1043.600.00-640.00%
CVX240719C001200002024-04-03 10:45AM EDT120.0040.7642.5545.350.00-1155.84%
CVX240719C001250002024-04-05 11:27AM EDT125.0036.9137.6039.000.00-1140.21%
CVX240719C001300002024-04-19 12:42PM EDT130.0030.8032.7534.100.00-243536.33%
CVX240719C001350002024-04-10 2:53PM EDT135.0028.5327.9030.200.00-12338.62%
CVX240719C001400002024-04-23 9:58AM EDT140.0022.3321.6524.40+0.56+2.57%120628.92%
CVX240719C001450002024-04-22 3:54PM EDT145.0018.5518.9019.650.00-213825.45%
CVX240719C001500002024-04-23 12:21PM EDT150.0014.4814.9015.30-0.22-1.50%131523.32%
CVX240719C001550002024-04-23 3:44PM EDT155.0011.1511.1511.550.00-41,36522.39%
CVX240719C001600002024-04-23 3:59PM EDT160.008.158.208.30+0.41+5.30%907,26521.57%
CVX240719C001650002024-04-23 3:59PM EDT165.005.585.555.70+0.28+5.28%1792,23021.05%
CVX240719C001700002024-04-23 3:28PM EDT170.003.403.603.70-0.10-2.86%1482,87720.60%
CVX240719C001750002024-04-23 3:59PM EDT175.002.202.182.25+0.07+3.29%3021,41920.15%
CVX240719C001800002024-04-23 3:39PM EDT180.001.191.251.32-0.06-4.80%48876119.97%
CVX240719C001850002024-04-23 3:32PM EDT185.000.650.650.74-0.07-9.72%9576719.85%
CVX240719C001900002024-04-23 12:10PM EDT190.000.360.370.40-0.04-10.00%10423919.80%
CVX240719C001950002024-04-22 10:57AM EDT195.000.240.180.230.00-252820.14%
CVX240719C002000002024-04-23 10:35AM EDT200.000.130.110.14+0.01+8.33%2518920.66%
CVX240719C002100002024-04-23 11:23AM EDT210.000.060.020.24-0.06-50.00%1012626.83%
CVX240719C002200002024-04-17 3:21PM EDT220.000.060.000.220.00-10411730.37%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240719P000850002024-02-01 11:03AM EDT85.000.070.000.270.00--158.79%
CVX240719P000900002024-04-05 2:48PM EDT90.000.010.000.190.00-5551.56%
CVX240719P000950002024-04-23 2:02PM EDT95.000.020.000.14+0.01+100.00%153549.81%
CVX240719P001000002024-02-27 1:22PM EDT100.000.110.000.160.00-2246.39%
CVX240719P001050002024-04-02 9:37AM EDT105.000.050.010.220.00-5012744.29%
CVX240719P001100002024-04-18 3:12PM EDT110.000.050.010.230.00-20022640.43%
CVX240719P001150002024-04-02 1:47PM EDT115.000.090.040.240.00-14536.62%
CVX240719P001200002024-04-23 2:11PM EDT120.000.110.060.12-0.01-8.33%38329.40%
CVX240719P001250002024-04-23 3:58PM EDT125.000.180.120.18-0.18-50.00%512527.59%
CVX240719P001300002024-04-23 9:59AM EDT130.000.310.240.29+0.03+10.71%19329026.17%
CVX240719P001350002024-04-23 3:07PM EDT135.000.450.370.45-0.03-6.25%102,32924.59%
CVX240719P001400002024-04-23 3:58PM EDT140.000.740.670.73-0.06-7.50%81,95823.27%
CVX240719P001450002024-04-23 2:03PM EDT145.001.221.111.22-0.06-4.69%211,02322.27%
CVX240719P001500002024-04-23 3:57PM EDT150.002.041.931.99-0.19-8.52%1091,24721.33%
CVX240719P001550002024-04-23 2:18PM EDT155.003.353.153.25-0.29-7.97%1631,36020.78%
CVX240719P001600002024-04-23 3:47PM EDT160.005.154.955.10-0.50-8.85%541,10720.45%
CVX240719P001650002024-04-23 10:23AM EDT165.008.637.407.55+0.48+5.89%226520.12%
CVX240719P001700002024-04-15 2:45PM EDT170.0014.7510.5010.950.00-1820.95%
CVX240719P001750002024-04-02 11:30AM EDT175.0017.1614.0514.800.00-1,0001,00421.74%
CVX240719P001800002024-04-22 9:33AM EDT180.0022.0018.1519.000.00-2622.52%