New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.81+0.80 (+0.53%)
At close: 04:00PM EST
152.82 +0.01 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620C000750002023-12-27 9:53AM EST75.0077.8572.0076.500.00-110.00%
CVX250620C000800002023-11-17 11:58AM EST80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 12:02PM EST85.0066.1866.5071.500.00-1045.23%
CVX250620C000900002024-02-05 12:26PM EST90.0062.5561.5066.500.00-91641.72%
CVX250620C000950002024-02-12 11:53AM EST95.0057.2257.0062.000.00-51640.03%
CVX250620C001000002024-02-14 3:45PM EST100.0051.3152.5556.800.00-24236.15%
CVX250620C001050002024-02-28 11:12AM EST105.0050.8849.1052.450.00-10434.88%
CVX250620C001100002024-02-22 11:06AM EST110.0048.3044.7547.150.00-104830.99%
CVX250620C001150002024-02-26 12:00PM EST115.0043.2040.5542.650.00-126729.27%
CVX250620C001200002024-02-26 9:35AM EST120.0039.3035.9538.200.00-304227.56%
CVX250620C001250002024-02-09 10:00AM EST125.0034.3532.7534.800.00-34927.83%
CVX250620C001300002024-02-27 10:16AM EST130.0028.6529.5030.700.00-318226.37%
CVX250620C001350002024-02-26 3:58PM EST135.0028.5525.8527.250.00-18525.84%
CVX250620C001400002024-02-27 11:16AM EST140.0022.5021.9524.050.00-15025.39%
CVX250620C001450002024-03-01 3:20PM EST145.0020.8520.4021.00+0.75+3.73%62,18024.85%
CVX250620C001500002024-03-01 1:33PM EST150.0019.0517.9018.25+1.55+8.86%742624.43%
CVX250620C001550002024-02-27 2:45PM EST155.0014.8815.4015.750.00-1423024.05%
CVX250620C001600002024-02-27 3:49PM EST160.0013.3913.1513.50+0.30+2.29%1233323.72%
CVX250620C001650002024-02-22 1:56PM EST165.0013.0811.1511.550.00-137423.49%
CVX250620C001700002024-02-27 2:26PM EST170.008.889.409.950.00-350523.47%
CVX250620C001750002024-02-29 2:45PM EST175.007.707.808.150.00-212822.84%
CVX250620C001800002024-02-23 10:26AM EST180.007.176.506.800.00-4427622.61%
CVX250620C001850002024-02-28 1:52PM EST185.005.355.356.500.00-1423423.86%
CVX250620C001900002024-03-01 12:15PM EST190.004.734.404.65+0.38+8.74%285322.19%
CVX250620C001950002024-02-29 2:41PM EST195.003.553.553.800.00-143521.99%
CVX250620C002000002024-02-22 10:09AM EST200.003.102.883.550.00-117922.82%
CVX250620C002100002024-02-23 10:24AM EST210.002.261.872.130.00-4526221.82%
CVX250620C002200002024-02-14 9:30AM EST220.001.201.231.410.00-18521.67%
CVX250620C002300002024-02-09 1:39PM EST230.000.870.811.180.00-38522.68%
CVX250620C002400002024-02-15 10:40AM EST240.000.670.244.800.00-17134.80%
CVX250620C002500002024-01-29 10:05AM EST250.000.360.190.690.00-24223.55%
CVX250620C002600002024-01-29 10:03AM EST260.000.280.060.550.00-2624.06%
CVX250620C002700002024-02-27 1:06PM EST270.000.230.051.200.00-1010629.18%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620P000750002024-02-26 3:38PM EST75.000.440.004.750.00-53157.28%
CVX250620P000800002024-02-22 3:48PM EST80.000.600.001.500.00-319738.55%
CVX250620P000850002024-02-15 12:42PM EST85.000.870.145.000.00-113249.96%
CVX250620P000900002024-02-27 12:00PM EST90.001.160.005.000.00-27546.18%
CVX250620P000950002024-03-01 2:06PM EST95.001.321.311.90-0.03-2.22%21731.67%
CVX250620P001000002024-02-28 3:05PM EST100.001.741.681.940.00-172029.07%
CVX250620P001050002024-02-13 1:58PM EST105.002.751.972.320.00-1363227.80%
CVX250620P001100002024-03-01 11:48AM EST110.002.632.452.99-0.27-9.31%146427.25%
CVX250620P001150002024-02-27 10:45AM EST115.003.503.403.65-0.30-7.89%344526.33%
CVX250620P001200002024-03-01 1:33PM EST120.004.254.254.50-0.25-5.56%4228025.59%
CVX250620P001250002024-03-01 10:44AM EST125.005.205.305.45-0.25-4.59%8550224.76%
CVX250620P001300002024-03-01 1:54PM EST130.006.506.456.60-0.15-2.26%574624.03%
CVX250620P001350002024-02-26 2:11PM EST135.007.507.808.000.00-30849323.42%
CVX250620P001400002024-02-29 2:01PM EST140.009.609.3010.150.00-140723.69%
CVX250620P001450002024-03-01 1:17PM EST145.0011.2011.1511.40-0.35-3.03%139922.16%
CVX250620P001500002024-02-29 2:58PM EST150.0013.5513.2513.550.00-1243721.69%
CVX250620P001550002024-02-29 2:45PM EST155.0015.9115.5015.850.00-117721.07%
CVX250620P001600002024-02-29 2:04PM EST160.0018.2517.5019.250.00-135021.67%
CVX250620P001650002023-12-05 12:10PM EST165.0028.5324.2025.750.00-23826.43%
CVX250620P001700002023-11-02 9:41AM EST170.0031.4030.6532.150.00-104630.83%
CVX250620P001750002024-02-02 10:32AM EST175.0029.5026.2027.700.00-23818.67%
CVX250620P001800002024-02-22 1:29PM EST180.0028.7029.7031.250.00-103017.95%
CVX250620P001850002023-11-02 9:39AM EST185.0042.4041.6043.550.00-51831.63%
CVX250620P001900002023-12-12 2:33PM EST190.0048.4544.7545.850.00-21129.14%
CVX250620P002000002023-10-03 9:00AM EST200.0038.7052.0553.550.00-1428.34%
CVX250620P002100002023-09-08 12:08PM EST210.0044.4249.0552.050.00-10600.00%
CVX250620P002200002023-03-14 1:41PM EST220.0062.5052.4554.800.00-240.00%