New Zealand markets open in 1 hour 40 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.90-2.14 (-1.35%)
At close: 04:00PM EDT
156.90 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250321C001000002024-05-16 10:37AM EDT100.0062.6756.0560.200.00--1244.65%
CVX250321C001100002024-05-24 3:53PM EDT110.0049.5046.6050.700.00-6639.17%
CVX250321C001150002024-03-28 1:45PM EDT115.0044.8650.2053.350.00-1053.11%
CVX250321C001200002024-04-04 1:40PM EDT120.0043.7439.8043.850.00-2241.16%
CVX250321C001250002024-04-26 9:48AM EDT125.0041.8434.6538.500.00-1036.37%
CVX250321C001300002024-04-26 11:18AM EDT130.0037.2330.5532.250.00-1129.51%
CVX250321C001350002024-04-30 12:33PM EDT135.0032.5926.0029.500.00-253331.10%
CVX250321C001400002024-05-22 3:22PM EDT140.0023.5023.2024.000.00-24926.19%
CVX250321C001450002024-05-28 10:03AM EDT145.0020.8519.7521.000.00-22226.33%
CVX250321C001500002024-05-28 10:57AM EDT150.0018.1515.8517.500.00-14024.99%
CVX250321C001550002024-05-28 3:31PM EDT155.0015.1513.6513.900.00-16923.07%
CVX250321C001600002024-05-29 2:40PM EDT160.0011.0811.1011.40-0.62-5.30%32222.64%
CVX250321C001650002024-05-24 2:24PM EDT165.009.408.909.150.00-213522.12%
CVX250321C001700002024-05-29 3:12PM EDT170.007.106.857.25-0.44-5.84%335621.70%
CVX250321C001750002024-05-28 9:51AM EDT175.006.305.405.650.00-926521.31%
CVX250321C001800002024-05-28 3:35PM EDT180.004.954.204.400.00-3220621.11%
CVX250321C001850002024-05-23 2:54PM EDT185.003.253.003.350.00-121620.84%
CVX250321C001900002024-05-24 11:23AM EDT190.002.742.342.530.00-314720.63%
CVX250321C001950002024-05-24 2:49PM EDT195.001.951.781.920.00-3038020.55%
CVX250321C002000002024-05-28 12:00PM EDT200.001.621.311.430.00-23020.43%
CVX250321C002100002024-05-23 10:56AM EDT210.000.800.710.810.00-52520.44%
CVX250321C002200002024-04-26 3:08PM EDT220.001.360.400.500.00-202220.84%
CVX250321C002300002024-05-22 12:58PM EDT230.000.300.220.300.00-109021.12%
CVX250321C002400002024-05-02 1:21PM EDT240.000.320.130.210.00-1221.83%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250321P000800002024-04-18 11:45AM EDT80.000.250.002.260.00-105455.47%
CVX250321P000850002024-04-25 11:57AM EDT85.000.230.130.200.00--831.98%
CVX250321P000900002024-04-25 11:57AM EDT90.000.330.180.260.00-76630.47%
CVX250321P000950002024-05-29 2:00PM EDT95.000.300.270.360.00-327629.37%
CVX250321P001000002024-05-17 2:27PM EDT100.000.380.390.470.00-34128.03%
CVX250321P001050002024-05-17 2:27PM EDT105.000.500.530.650.00-25027.06%
CVX250321P001100002024-05-29 1:43PM EDT110.000.820.770.87+0.17+26.15%103926.00%
CVX250321P001150002024-05-24 9:48AM EDT115.001.061.061.170.00-31625.05%
CVX250321P001200002024-05-28 3:31PM EDT120.001.321.421.560.00-19024.12%
CVX250321P001250002024-05-29 12:08PM EDT125.002.021.942.07+0.02+1.00%35123.24%
CVX250321P001300002024-05-28 12:06PM EDT130.002.402.602.850.00-2896422.77%
CVX250321P001350002024-05-29 3:03PM EDT135.003.563.403.65+0.41+13.02%128121.81%
CVX250321P001400002024-05-28 1:41PM EDT140.004.254.604.750.00-127921.09%
CVX250321P001450002024-05-21 12:22PM EDT145.005.305.856.150.00-355520.48%
CVX250321P001500002024-05-29 10:12AM EDT150.007.457.657.85+1.10+17.32%314419.88%
CVX250321P001550002024-05-28 3:31PM EDT155.008.929.709.850.00-176319.23%
CVX250321P001600002024-05-23 9:52AM EDT160.0011.8011.9512.200.00-110118.59%
CVX250321P001650002024-05-29 1:55PM EDT165.0014.9014.6514.95+0.40+2.76%276318.00%
CVX250321P001700002024-05-29 2:03PM EDT170.0017.9516.4018.00+2.55+16.56%118417.27%
CVX250321P001750002024-04-16 11:58AM EDT175.0023.7516.8017.750.00-5150.00%
CVX250321P001800002024-03-25 12:45PM EDT180.0026.6022.0524.950.00-1115.07%
CVX250321P001850002024-05-09 12:49PM EDT185.0024.9027.5029.650.00-6716.04%
CVX250321P001950002024-03-28 11:33AM EDT195.0038.8531.6532.150.00-110.00%