New Zealand markets close in 16 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.20-5.25 (-2.93%)
At close: 04:03PM EST
174.30 +0.10 (+0.06%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117C000750002022-11-18 3:30PM EST75.00109.6293.0097.000.00-110.00%
CVX250117C000800002022-11-17 9:56AM EST80.00102.2588.5092.500.00-330.00%
CVX250117C000850002023-01-27 11:28AM EST85.0095.7588.3591.300.00-35135.93%
CVX250117C000900002023-01-24 1:07PM EST90.0091.1383.6086.350.00-121333.67%
CVX250117C000950002023-01-19 3:45PM EST95.0085.9578.8081.850.00-225633.10%
CVX250117C001000002023-01-12 1:29PM EST100.0080.0574.9077.450.00-222432.60%
CVX250117C001050002023-01-06 10:37AM EST105.0078.3070.7073.000.00-324931.76%
CVX250117C001100002023-01-26 11:17AM EST110.0077.5566.6068.850.00-342731.48%
CVX250117C001150002022-12-28 9:31AM EST115.0069.1067.3070.150.00-142340.99%
CVX250117C001200002023-01-30 11:45AM EST120.0061.0059.0561.10-3.55-5.50%17331.28%
CVX250117C001250002023-01-30 2:55PM EST125.0056.1255.3556.60-11.22-16.66%330229.78%
CVX250117C001300002023-01-27 2:51PM EST130.0057.2051.7553.250.00-162730.05%
CVX250117C001350002023-01-30 10:53AM EST135.0051.1048.1050.00-4.91-8.77%12430.19%
CVX250117C001400002023-01-27 3:58PM EST140.0049.9744.8046.650.00-77829.96%
CVX250117C001450002023-01-27 10:47AM EST145.0047.0041.2543.300.00-25329.55%
CVX250117C001500002023-01-27 3:59PM EST150.0040.2038.6540.40-3.35-7.69%11,02829.53%
CVX250117C001550002023-01-27 10:23AM EST155.0042.1635.7037.200.00-5010428.99%
CVX250117C001600002023-01-30 9:32AM EST160.0036.4732.9034.35-1.75-4.58%1010928.70%
CVX250117C001650002023-01-27 10:37AM EST165.0035.5230.4032.200.00-7717229.02%
CVX250117C001700002023-01-30 3:56PM EST170.0028.5828.1029.05-3.57-11.10%121,37528.10%
CVX250117C001750002023-01-30 3:50PM EST175.0026.3625.4527.10-3.43-11.51%19515428.32%
CVX250117C001800002023-01-30 11:13AM EST180.0025.6923.0524.85-2.18-7.82%312628.08%
CVX250117C001850002023-01-30 2:44PM EST185.0022.1521.3022.70-3.65-14.15%1212927.80%
CVX250117C001900002023-01-30 3:00PM EST190.0020.3519.2020.90-2.80-12.10%126427.75%
CVX250117C001950002023-01-30 2:40PM EST195.0018.8517.2019.00-1.60-7.82%117327.48%
CVX250117C002000002023-01-30 11:25AM EST200.0017.3516.3017.10-2.10-10.80%1128527.07%
CVX250117C002100002023-01-30 12:07PM EST210.0014.2212.9014.30-2.88-16.84%2654326.95%
CVX250117C002200002023-01-30 2:22PM EST220.0011.3010.5011.85-1.95-14.72%20516926.76%
CVX250117C002300002023-01-26 9:45AM EST230.0012.988.609.450.00-310526.19%
CVX250117C002400002023-01-30 11:55AM EST240.007.556.807.80-1.60-17.49%227226.11%
CVX250117C002500002023-01-30 3:25PM EST250.005.705.556.30-1.41-19.83%3215225.87%
CVX250117C002600002023-01-30 3:18PM EST260.004.604.455.20-1.05-18.58%8286825.86%
CVX250117C002700002023-01-26 1:14PM EST270.006.193.554.300.00-21225.87%
CVX250117C002800002023-01-30 1:15PM EST280.003.252.813.40-1.21-27.13%433025.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117P000750002023-01-30 11:27AM EST75.001.451.251.60+0.10+7.41%326138.88%
CVX250117P000800002023-01-27 12:19PM EST80.001.531.371.800.00-73537.23%
CVX250117P000850002023-01-26 9:43AM EST85.001.801.692.500.00-21737.60%
CVX250117P000900002023-01-27 10:41AM EST90.002.252.182.630.00-11735.52%
CVX250117P000950002023-01-27 3:52PM EST95.002.602.633.100.00-1934.61%
CVX250117P001000002023-01-27 3:59PM EST100.003.103.003.600.00-32333.66%
CVX250117P001050002023-01-23 1:42PM EST105.004.403.604.200.00-1432.83%
CVX250117P001100002023-01-23 9:31AM EST110.005.204.505.050.00-21732.43%
CVX250117P001150002023-01-30 12:27PM EST115.005.305.255.50-1.30-19.70%41831.01%
CVX250117P001200002023-01-30 2:45PM EST120.006.156.106.40+0.45+7.89%156730.41%
CVX250117P001250002023-01-30 2:59PM EST125.007.156.907.50+1.15+19.17%84429.99%
CVX250117P001300002023-01-30 2:54PM EST130.008.157.908.90+0.88+12.10%327229.85%
CVX250117P001350002023-01-30 9:32AM EST135.009.329.309.85+0.97+11.62%2529028.86%
CVX250117P001400002023-01-30 2:14PM EST140.0010.6010.6511.15+1.55+17.13%216128.24%
CVX250117P001450002023-01-17 1:36PM EST145.0012.9011.8512.650.00-11,13027.74%
CVX250117P001500002023-01-30 2:45PM EST150.0013.6513.6014.30+1.45+11.89%656427.27%
CVX250117P001550002023-01-09 11:31AM EST155.0018.5215.5016.100.00-816626.82%
CVX250117P001600002023-01-30 11:29AM EST160.0017.0016.9518.00+0.48+2.91%122526.33%
CVX250117P001650002023-01-27 2:08PM EST165.0018.7019.5020.150.00-83725.96%
CVX250117P001700002023-01-27 10:22AM EST170.0019.1521.1022.300.00-16525.43%
CVX250117P001750002023-01-30 3:55PM EST175.0024.0023.4524.60+4.03+20.18%82123024.92%
CVX250117P001800002023-01-30 3:35PM EST180.0026.5026.4027.10+2.20+9.05%4521824.45%
CVX250117P001850002023-01-30 12:01PM EST185.0028.3528.3529.95+3.85+15.71%3116824.20%
CVX250117P001900002023-01-30 2:44PM EST190.0031.7531.2532.80+5.05+18.91%77923.78%
CVX250117P001950002023-01-30 12:04PM EST195.0033.9034.3035.95+3.22+10.50%116023.53%
CVX250117P002000002023-01-30 11:45AM EST200.0037.1537.4038.65-6.70-15.28%26622.64%
CVX250117P002100002022-11-14 11:50AM EST210.0041.6548.4550.400.00-22527.31%
CVX250117P002200002022-12-28 9:59AM EST220.0053.0047.4049.000.00-141415.78%
CVX250117P002300002022-10-27 9:01AM EST230.0061.0055.0556.850.00--013.23%
CVX250117P002400002023-01-04 11:06AM EST240.0071.8967.7070.250.00-12721.46%
CVX250117P002500002023-01-30 11:43AM EST250.0075.8076.0578.70-1.45-1.88%41820.45%
CVX250117P002600002022-11-16 1:05PM EST260.0080.1090.5094.000.00-4430.25%
CVX250117P002700002023-01-12 10:12AM EST270.0093.7694.8098.400.00-22022.72%
CVX250117P002800002023-01-30 1:40PM EST280.00105.92104.90108.45+5.55+5.53%101024.13%