New Zealand markets open in 7 hours 20 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
148.17 -0.71 (-0.48%)
Pre-market: 08:39AM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920C000750002024-02-14 1:51PM EST75.0074.900.000.000.00-1050.00%
CVX240920C000900002024-02-14 3:46PM EST90.0060.750.000.000.00-200.00%
CVX240920C000950002024-02-14 3:46PM EST95.0055.750.000.000.00-200.00%
CVX240920C001000002024-02-07 1:22PM EST100.0052.150.000.000.00-2120.00%
CVX240920C001100002024-03-04 12:48PM EST110.0039.990.000.000.00-3210.00%
CVX240920C001150002024-02-09 11:23AM EST115.0037.930.000.000.00-2180.00%
CVX240920C001200002024-02-16 11:38AM EST120.0037.850.000.000.00-43110.00%
CVX240920C001250002024-02-09 12:49PM EST125.0028.900.000.000.00-1182600.00%
CVX240920C001300002024-03-04 10:13AM EST130.0023.000.000.000.00-842630.00%
CVX240920C001350002024-03-04 12:36PM EST135.0018.500.000.000.00-101740.00%
CVX240920C001400002024-03-04 10:35AM EST140.0015.490.000.000.00-121560.00%
CVX240920C001450002024-03-01 1:21PM EST145.0015.250.000.000.00-137430.00%
CVX240920C001500002024-03-04 3:54PM EST150.009.700.000.000.00-5321,2980.39%
CVX240920C001550002024-03-04 2:00PM EST155.007.210.000.000.00-262,1061.56%
CVX240920C001600002024-03-04 1:41PM EST160.005.450.000.000.00-175193.13%
CVX240920C001650002024-03-04 2:24PM EST165.003.950.000.000.00-118543.13%
CVX240920C001700002024-03-04 2:40PM EST170.002.880.000.000.00-394803.13%
CVX240920C001750002024-03-04 2:28PM EST175.002.000.000.000.00-81,9526.25%
CVX240920C001800002024-03-04 3:45PM EST180.001.310.000.000.00-41,1416.25%
CVX240920C001850002024-02-28 10:59AM EST185.001.340.000.000.00-22996.25%
CVX240920C001900002024-03-04 9:31AM EST190.000.800.000.000.00-61666.25%
CVX240920C001950002024-03-04 11:28AM EST195.000.380.000.000.00-33286.25%
CVX240920C002000002024-03-04 10:25AM EST200.000.270.000.000.00-31956.25%
CVX240920C002100002024-03-04 2:53PM EST210.000.150.000.000.00-13012.50%
CVX240920C002200002024-02-28 10:25AM EST220.000.120.000.000.00-14812.50%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240920P000750002024-02-29 11:57AM EST75.000.040.000.000.00-46225.00%
CVX240920P000800002024-02-15 12:13PM EST80.000.080.000.000.00-42512.50%
CVX240920P000850002024-02-23 2:53PM EST85.000.090.000.000.00-13812.50%
CVX240920P000900002024-02-23 2:53PM EST90.000.130.000.000.00-14912.50%
CVX240920P000950002024-02-20 2:33PM EST95.000.200.000.000.00-233,39612.50%
CVX240920P001000002024-03-04 11:27AM EST100.000.370.000.000.00-2157412.50%
CVX240920P001050002024-03-04 11:35AM EST105.000.530.000.000.00-23,16412.50%
CVX240920P001100002024-03-04 9:31AM EST110.000.600.000.000.00-25826.25%
CVX240920P001150002024-03-04 12:23PM EST115.001.130.000.000.00-226706.25%
CVX240920P001200002024-03-04 10:49AM EST120.001.580.000.000.00-19496.25%
CVX240920P001250002024-03-04 3:30PM EST125.002.130.000.000.00-51,1676.25%
CVX240920P001300002024-03-04 1:56PM EST130.003.060.000.000.00-39073.13%
CVX240920P001350002024-03-04 2:05PM EST135.004.150.000.000.00-508133.13%
CVX240920P001400002024-03-04 2:01PM EST140.005.700.000.000.00-197941.56%
CVX240920P001450002024-03-04 12:19PM EST145.007.750.000.000.00-6301,1060.78%
CVX240920P001500002024-03-04 2:08PM EST150.009.650.000.000.00-271,7820.00%
CVX240920P001550002024-03-04 9:59AM EST155.0012.100.000.000.00-22470.00%
CVX240920P001600002024-02-28 11:37AM EST160.0013.150.000.000.00-51920.00%
CVX240920P001650002024-03-01 3:01PM EST165.0015.900.000.000.00-29910.00%
CVX240920P001700002024-02-29 10:21AM EST170.0019.550.000.000.00-250.00%
CVX240920P001750002024-03-04 9:59AM EST175.0026.700.000.000.00-1120.00%
CVX240920P001800002024-02-20 9:31AM EST180.0025.940.000.000.00--110.00%
CVX240920P001900002024-02-02 3:32PM EST190.0038.1236.3039.500.00-300.00%