New Zealand markets close in 2 hours 58 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
148.80 -0.08 (-0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117C000750002024-02-28 10:03AM EST75.0079.4272.7076.900.00-1559.57%
CVX250117C000800002024-03-01 11:33AM EST80.0076.6467.6071.950.00-1155.19%
CVX250117C000850002024-02-27 1:28PM EST85.0067.6562.5067.350.00-11352.72%
CVX250117C000900002024-02-28 1:00PM EST90.0063.2357.5561.000.00-51,00741.96%
CVX250117C000950002024-03-01 11:43AM EST95.0059.8753.0057.500.00-125945.03%
CVX250117C001000002024-03-04 11:13AM EST100.0050.0048.1053.00-4.70-8.59%226143.01%
CVX250117C001050002024-03-01 11:43AM EST105.0050.4143.6047.300.00-16936.66%
CVX250117C001100002024-02-22 1:10PM EST110.0048.2540.0543.950.00-635138.39%
CVX250117C001150002024-02-20 2:51PM EST115.0042.5836.2538.150.00-111532.26%
CVX250117C001200002024-03-04 12:36PM EST120.0032.1032.1035.50-3.70-10.34%726434.92%
CVX250117C001250002024-02-23 1:56PM EST125.0033.9526.5030.350.00-244730.68%
CVX250117C001300002024-03-04 12:57PM EST130.0024.9422.5026.15-2.56-9.31%132028.64%
CVX250117C001350002024-03-04 11:16AM EST135.0021.1519.7024.00-3.00-12.42%329230.56%
CVX250117C001400002024-03-01 11:38AM EST140.0022.1516.5020.550.00-21,39129.25%
CVX250117C001450002024-03-04 2:26PM EST145.0015.6015.3018.00-2.50-13.81%573,46529.25%
CVX250117C001500002024-03-04 3:22PM EST150.0012.8012.6514.25-2.41-15.84%894,77426.62%
CVX250117C001550002024-03-04 11:30AM EST155.0010.0010.3510.60-2.65-20.95%501,71723.76%
CVX250117C001600002024-03-04 1:38PM EST160.008.408.258.55-1.90-18.45%771,94023.28%
CVX250117C001650002024-03-04 3:26PM EST165.006.706.556.85-1.50-18.29%428,97922.94%
CVX250117C001700002024-03-04 3:31PM EST170.005.285.155.40-1.61-23.37%862,84822.59%
CVX250117C001750002024-03-04 12:04PM EST175.003.903.954.25-1.55-28.44%262,74422.38%
CVX250117C001800002024-03-04 1:02PM EST180.003.103.053.30-1.02-24.76%82,18422.17%
CVX250117C001850002024-03-04 1:45PM EST185.002.392.382.52-0.81-25.31%71,57521.92%
CVX250117C001900002024-03-04 10:35AM EST190.001.751.821.93-0.67-27.69%12,04421.80%
CVX250117C001950002024-03-04 3:14PM EST195.001.411.371.47-0.49-25.79%339921.69%
CVX250117C002000002024-03-04 2:06PM EST200.001.001.031.12-0.42-29.58%75,91621.64%
CVX250117C002100002024-03-04 9:35AM EST210.000.670.570.65-0.14-17.28%21,25821.63%
CVX250117C002200002024-03-01 9:35AM EST220.000.470.320.390.00-155221.80%
CVX250117C002300002024-02-20 2:29PM EST230.000.360.180.250.00-493622.19%
CVX250117C002400002024-03-04 12:27PM EST240.000.110.110.18-0.06-35.29%129922.90%
CVX250117C002500002024-03-04 9:32AM EST250.000.100.040.32-0.07-41.18%526226.56%
CVX250117C002600002024-03-04 2:57PM EST260.000.080.060.11+0.01+14.29%401,48424.51%
CVX250117C002700002024-02-23 2:00PM EST270.000.080.010.280.00-23229.20%
CVX250117C002800002024-03-04 2:39PM EST280.000.050.040.10+0.01+25.00%10043026.95%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117P000750002024-03-04 1:10PM EST75.000.180.101.00+0.03+20.00%152,00445.51%
CVX250117P000800002024-02-23 2:46PM EST80.000.230.240.300.00-257933.50%
CVX250117P000850002024-02-27 10:19AM EST85.000.360.310.430.00-10526632.47%
CVX250117P000900002024-03-04 1:10PM EST90.000.520.460.58+0.07+15.56%1548731.25%
CVX250117P000950002024-02-22 11:20AM EST95.000.630.660.790.00-31,07530.20%
CVX250117P001000002024-03-04 1:15PM EST100.001.020.921.05+0.19+22.89%1043629.10%
CVX250117P001050002024-03-04 10:56AM EST105.001.381.251.40+0.26+23.21%169828.13%
CVX250117P001100002024-03-04 2:25PM EST110.001.741.681.84+0.23+15.23%195027.15%
CVX250117P001150002024-03-04 12:19PM EST115.002.432.222.40+0.38+18.54%166,16026.23%
CVX250117P001200002024-03-04 3:41PM EST120.002.992.923.15+0.50+20.08%893,14125.48%
CVX250117P001250002024-03-04 1:08PM EST125.004.003.754.00+0.81+25.39%495,38124.54%
CVX250117P001300002024-03-04 1:10PM EST130.005.114.855.10+0.86+20.24%184,12623.75%
CVX250117P001350002024-03-04 3:35PM EST135.006.286.206.45+1.03+19.62%164,53323.02%
CVX250117P001400002024-03-04 3:47PM EST140.007.957.808.05+1.35+20.45%298,37222.28%
CVX250117P001450002024-03-04 1:16PM EST145.009.999.759.95+1.84+22.58%173,91621.56%
CVX250117P001500002024-03-04 12:57PM EST150.0012.2011.9012.20+1.90+18.45%175,71620.91%
CVX250117P001550002024-03-04 12:33PM EST155.0015.1014.4514.75+2.45+19.37%621,99220.22%
CVX250117P001600002024-03-04 10:46AM EST160.0017.6915.7518.75+2.54+16.77%362,66821.60%
CVX250117P001650002024-03-04 10:47AM EST165.0021.1019.2022.45+2.00+10.47%538221.96%
CVX250117P001700002024-03-01 11:14AM EST170.0020.9022.7026.250.00-121422.06%
CVX250117P001750002024-02-22 1:38PM EST175.0023.2026.0029.600.00-167320.64%
CVX250117P001800002024-02-20 9:31AM EST180.0027.4731.5034.700.00-114922.90%
CVX250117P001850002024-02-16 1:22PM EST185.0031.3036.1538.250.00-422920.83%
CVX250117P001900002024-02-29 12:21PM EST190.0037.8940.0543.300.00-1027722.64%
CVX250117P001950002023-10-19 1:45PM EST195.0032.2049.0051.500.00-1032.78%
CVX250117P002000002024-01-11 3:20PM EST200.0055.3249.0551.750.00-51419.20%
CVX250117P002100002023-11-16 11:13AM EST210.0068.6058.7062.250.00-2024.37%
CVX250117P002200002023-09-20 2:15PM EST220.0052.7054.0055.150.00-6230.00%
CVX250117P002300002024-03-01 12:08PM EST230.0076.2578.6583.500.00-5034.40%
CVX250117P002400002023-01-04 11:06AM EST240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 11:43AM EST250.0075.8086.5089.250.00-400.00%
CVX250117P002600002023-03-08 1:23PM EST260.0098.0090.9594.600.00-200.00%
CVX250117P002700002023-02-13 11:04AM EST270.00100.76113.25116.650.00-200.00%
CVX250117P002800002024-02-15 3:51PM EST280.00125.17128.70133.500.00-15044.73%