New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.74+1.39 (+0.89%)
At close: 04:02PM EDT
157.69 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620C000750002024-03-11 10:41AM EDT75.0075.4981.1085.350.00-111150.79%
CVX250620C000800002023-11-17 12:58PM EDT80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 1:02PM EDT85.0066.1869.0073.500.00-1032.70%
CVX250620C000900002024-02-05 1:26PM EDT90.0062.5560.5064.850.00-9160.00%
CVX250620C000950002024-02-12 12:53PM EDT95.0057.2258.0062.900.00-51621.00%
CVX250620C001000002024-03-21 2:56PM EDT100.0055.9656.5561.350.00-44337.62%
CVX250620C001050002024-02-28 12:12PM EDT105.0050.8852.0056.500.00-10435.01%
CVX250620C001100002024-03-28 2:51PM EDT110.0049.9949.4551.20+2.54+5.35%14831.13%
CVX250620C001150002024-03-28 2:51PM EDT115.0045.7044.2048.00+7.13+18.49%126833.03%
CVX250620C001200002024-03-26 1:04PM EDT120.0039.9539.0042.600.00-14929.05%
CVX250620C001250002024-03-08 4:33PM EDT125.0031.1036.6538.450.00-14828.02%
CVX250620C001300002024-03-20 2:24PM EDT130.0031.3031.0034.900.00-1020227.94%
CVX250620C001350002024-03-25 3:05PM EDT135.0028.8328.7532.200.00-1010028.99%
CVX250620C001400002024-03-21 3:41PM EDT140.0024.6525.7526.850.00-46525.12%
CVX250620C001450002024-03-28 2:15PM EDT145.0023.3723.0023.60+1.67+7.70%32,20124.64%
CVX250620C001500002024-03-25 12:42PM EDT150.0019.8019.6020.450.00-142623.98%
CVX250620C001550002024-03-26 1:26PM EDT155.0016.3515.0517.900.00-2630823.90%
CVX250620C001600002024-03-28 3:57PM EDT160.0015.3514.1015.45+1.40+10.04%540123.61%
CVX250620C001650002024-03-28 10:44AM EDT165.0012.3211.8013.10+0.52+4.41%240723.13%
CVX250620C001700002024-03-27 2:38PM EDT170.0010.899.7511.15+0.84+8.36%153022.90%
CVX250620C001750002024-03-28 11:00AM EDT175.008.978.959.25+0.72+8.73%1016722.43%
CVX250620C001800002024-03-28 11:27AM EDT180.007.365.457.80+0.31+4.40%225222.31%
CVX250620C001850002024-03-26 1:05PM EDT185.005.656.156.450.00-13837122.05%
CVX250620C001900002024-03-26 12:31PM EDT190.004.554.005.250.00-885921.73%
CVX250620C001950002024-03-28 3:34PM EDT195.004.204.104.35+0.65+18.31%443521.66%
CVX250620C002000002024-03-14 2:33PM EDT200.003.303.303.550.00-118021.51%
CVX250620C002100002024-03-20 12:14PM EDT210.002.192.122.350.00-126421.31%
CVX250620C002200002024-03-27 10:56AM EDT220.001.301.311.850.00-378622.16%
CVX250620C002300002024-03-21 3:29PM EDT230.000.880.811.270.00-28822.19%
CVX250620C002400002024-03-25 12:09PM EDT240.000.680.091.090.00-27223.27%
CVX250620C002500002024-01-29 11:05AM EDT250.000.360.190.690.00-24222.88%
CVX250620C002600002024-01-29 11:03AM EDT260.000.280.060.550.00-2623.46%
CVX250620C002700002024-03-27 11:51AM EDT270.000.170.011.150.00-611628.35%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620P000750002024-03-21 9:32AM EDT75.000.560.101.200.00-23342.27%
CVX250620P000800002024-03-22 3:30PM EDT80.000.700.010.900.00-119636.79%
CVX250620P000850002024-03-15 9:34AM EDT85.000.800.081.080.00-213235.23%
CVX250620P000900002024-03-08 4:40PM EDT90.001.170.221.300.00-158833.79%
CVX250620P000950002024-03-28 3:13PM EDT95.001.000.634.00-0.19-15.97%13842.24%
CVX250620P001000002024-03-19 3:57PM EDT100.001.401.211.360.00-375128.74%
CVX250620P001050002024-02-13 2:58PM EDT105.002.751.912.580.00-1363231.15%
CVX250620P001100002024-03-28 3:23PM EDT110.002.051.832.35-0.75-26.79%1048527.61%
CVX250620P001150002024-03-28 3:23PM EDT115.002.582.442.73-0.32-11.03%1076726.20%
CVX250620P001200002024-03-26 3:41PM EDT120.003.602.863.350.00-955425.29%
CVX250620P001250002024-03-26 1:09PM EDT125.004.502.464.200.00-162824.68%
CVX250620P001300002024-03-27 10:40AM EDT130.005.504.105.150.00-60085723.95%
CVX250620P001350002024-03-28 3:13PM EDT135.006.156.058.25-0.75-10.87%1060226.87%
CVX250620P001400002024-03-28 10:45AM EDT140.007.727.408.65-0.23-2.89%196624.37%
CVX250620P001450002024-03-15 1:36PM EDT145.0010.669.009.450.00-140622.43%
CVX250620P001500002024-03-25 12:51PM EDT150.0011.4010.7511.050.00-2445721.50%
CVX250620P001550002024-03-25 1:02PM EDT155.0013.6212.8013.200.00-117221.06%
CVX250620P001600002024-03-27 3:48PM EDT160.0016.2015.1515.550.00-3138320.53%
CVX250620P001650002024-03-25 3:41PM EDT165.0018.1017.0519.050.00-16121.28%
CVX250620P001700002024-03-15 2:32PM EDT170.0023.0019.7022.000.00-14620.88%
CVX250620P001750002024-02-02 11:32AM EDT175.0029.5026.2027.700.00-23824.23%
CVX250620P001800002024-03-19 12:43PM EDT180.0027.8026.2528.000.00-13119.06%
CVX250620P001850002023-11-02 10:39AM EDT185.0042.4041.6043.550.00-51837.05%
CVX250620P001900002023-12-12 3:33PM EDT190.0048.4544.7545.850.00-21135.02%
CVX250620P002000002023-10-03 10:00AM EDT200.0038.7053.1054.500.00-1436.49%
CVX250620P002100002023-09-08 1:08PM EDT210.0044.4249.0552.050.00-10600.00%
CVX250620P002200002023-03-14 2:41PM EDT220.0062.5052.4554.800.00-240.00%