New Zealand markets close in 5 hours 4 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time 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
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX241220C001050002024-02-08 12:42PM EDT105.0048.2244.6548.350.00--30.00%
CVX241220C001100002024-04-17 3:41PM EDT110.0047.8052.9054.250.00-6734.58%
CVX241220C001150002024-02-14 1:09PM EDT115.0037.0540.8544.600.00-220.00%
CVX241220C001200002024-03-21 12:32PM EDT120.0037.0541.0543.450.00-12023.23%
CVX241220C001250002024-03-25 12:16PM EDT125.0034.7539.1040.450.00-132030.51%
CVX241220C001300002024-04-19 2:52PM EDT130.0033.1034.7037.000.00-14032.32%
CVX241220C001350002024-04-01 3:17PM EDT135.0028.5030.6031.300.00-21226.67%
CVX241220C001400002024-04-17 3:42PM EDT140.0022.4526.7527.450.00-68926.39%
CVX241220C001450002024-04-19 12:59PM EDT145.0021.9222.9523.700.00-117925.76%
CVX241220C001500002024-04-23 2:37PM EDT150.0019.5019.2519.80+0.10+0.52%584324.29%
CVX241220C001550002024-04-19 1:21PM EDT155.0015.3016.1016.600.00-8364123.81%
CVX241220C001600002024-04-23 3:42PM EDT160.0013.2013.1513.65-0.05-0.38%2685823.24%
CVX241220C001650002024-04-23 2:40PM EDT165.0010.7010.8011.05-0.21-1.92%401,67722.74%
CVX241220C001700002024-04-23 3:59PM EDT170.008.608.608.80+0.08+0.94%61,05322.29%
CVX241220C001750002024-04-23 3:12PM EDT175.006.606.757.05-0.31-4.49%1134622.21%
CVX241220C001800002024-04-23 10:35AM EDT180.004.815.205.40-0.59-10.93%560821.75%
CVX241220C001850002024-04-23 9:59AM EDT185.003.733.954.15-0.47-11.19%117521.55%
CVX241220C001900002024-04-22 2:44PM EDT190.003.152.993.150.00-423921.38%
CVX241220C001950002024-04-22 2:24PM EDT195.002.432.222.370.00-1412821.25%
CVX241220C002000002024-04-23 3:20PM EDT200.001.631.651.82-0.11-6.32%115521.34%
CVX241220C002100002024-04-22 1:51PM EDT210.001.000.891.000.00-213621.23%
CVX241220C002200002024-04-22 11:16AM EDT220.000.510.460.53-0.04-7.27%13621.14%
CVX241220C002300002024-04-10 10:16AM EDT230.000.300.240.300.00-101521.39%
CVX241220C002400002024-04-23 12:34PM EDT240.000.160.130.19-0.03-15.79%34721.97%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX241220P000750002024-04-12 2:43PM EDT75.000.100.000.080.00-104138.87%
CVX241220P000800002024-04-23 2:08PM EDT80.000.070.040.09-0.05-41.67%3810236.33%
CVX241220P000850002024-04-23 2:09PM EDT85.000.080.050.17-0.02-20.00%91936.33%
CVX241220P000900002024-04-12 2:49PM EDT90.000.190.100.180.00-611733.69%
CVX241220P000950002024-04-12 2:49PM EDT95.000.270.140.250.00-513632.47%
CVX241220P001000002024-04-23 2:05PM EDT100.000.330.230.34-0.07-17.50%320531.23%
CVX241220P001050002024-04-12 11:36AM EDT105.000.480.340.460.00-19430.03%
CVX241220P001100002024-04-11 3:55PM EDT110.000.620.480.610.00-925328.81%
CVX241220P001150002024-04-23 3:55PM EDT115.000.790.680.80-0.04-4.82%629127.58%
CVX241220P001200002024-04-22 1:26PM EDT120.001.200.961.150.00-314627.00%
CVX241220P001250002024-04-23 10:11AM EDT125.001.571.321.48-0.07-4.27%786225.79%
CVX241220P001300002024-04-23 3:54PM EDT130.001.971.832.00-0.06-2.96%354525.01%
CVX241220P001350002024-04-23 3:56PM EDT135.002.632.492.62-0.06-2.23%130024.08%
CVX241220P001400002024-04-23 2:02PM EDT140.003.503.403.50-0.19-5.15%2589823.44%
CVX241220P001450002024-04-23 2:00PM EDT145.004.654.454.65-0.05-1.06%3876322.91%
CVX241220P001500002024-04-23 3:09PM EDT150.006.055.856.000.00-1061,12222.25%
CVX241220P001550002024-04-22 11:09AM EDT155.008.597.507.700.00-162221.72%
CVX241220P001600002024-04-23 3:12PM EDT160.009.809.559.75-1.35-12.11%3847221.24%
CVX241220P001650002024-04-23 10:12AM EDT165.0012.9011.9012.10+0.65+5.31%813320.68%
CVX241220P001700002024-04-12 10:40AM EDT170.0015.2014.6015.000.00-116620.50%
CVX241220P001750002024-04-01 11:21AM EDT175.0020.2517.7018.200.00--1020.24%
CVX241220P001800002024-03-26 11:39AM EDT180.0027.2521.0021.700.00-101019.95%
CVX241220P001850002024-04-01 11:23AM EDT185.0027.8024.8525.450.00--1019.55%
CVX241220P001900002024-03-28 10:28AM EDT190.0034.5528.8529.800.00-3320.08%