New Zealand markets close in 1 hour 58 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.16-2.29 (-1.48%)
At close: 04:02PM EST
152.11 -0.05 (-0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX251219C000750002024-02-14 1:51PM EST75.0075.4076.0080.500.00-5043.42%
CVX251219C000800002024-02-15 1:30PM EST80.0075.0071.0076.000.00-192241.86%
CVX251219C000850002024-01-17 9:39AM EST85.0058.210.000.000.00--00.00%
CVX251219C000900002023-12-22 10:05AM EST90.0064.1053.2058.000.00-9110.00%
CVX251219C000950002024-02-23 1:18PM EST95.0061.1257.0061.500.00-329434.18%
CVX251219C001000002024-02-20 11:01AM EST100.0057.0452.9056.800.00-41532.12%
CVX251219C001050002024-02-13 9:51AM EST105.0047.7548.7052.750.00-21131.55%
CVX251219C001100002024-02-16 10:15AM EST110.0048.9545.5548.650.00-6530.63%
CVX251219C001150002024-02-26 11:38AM EST115.0044.9740.8043.450.00-34027.48%
CVX251219C001200002024-02-21 1:53PM EST120.0041.6737.0041.100.00-234929.41%
CVX251219C001250002024-02-13 9:58AM EST125.0033.3033.0036.600.00-26527.34%
CVX251219C001300002024-02-16 12:38PM EST130.0034.9030.2033.200.00-12126.87%
CVX251219C001350002024-02-23 1:03PM EST135.0030.0026.8031.000.00-13427.85%
CVX251219C001400002024-02-12 9:30AM EST140.0024.2024.1527.100.00-1028026.21%
CVX251219C001450002024-02-21 1:33PM EST145.0025.3521.2024.600.00-35214726.23%
CVX251219C001500002024-02-27 9:45AM EST150.0020.1618.6021.85-2.59-11.38%121025.70%
CVX251219C001550002024-02-27 12:02PM EST155.0017.7018.0019.50-2.15-10.83%1113325.45%
CVX251219C001600002024-02-27 10:01AM EST160.0014.8015.8517.25-2.90-16.38%1919025.10%
CVX251219C001650002024-02-21 2:07PM EST165.0012.9513.9016.20-2.80-17.78%58026.01%
CVX251219C001700002024-02-27 11:28AM EST170.0011.5512.1013.95-1.51-11.56%915725.24%
CVX251219C001750002024-02-23 3:53PM EST175.0011.5510.5012.850.00-199825.72%
CVX251219C001800002024-02-12 11:34AM EST180.008.559.0511.250.00-117525.39%
CVX251219C001850002024-02-26 1:10PM EST185.007.407.8010.05-1.33-15.23%113225.39%
CVX251219C001900002024-02-26 12:00PM EST190.007.406.707.800.00-58023.77%
CVX251219C001950002024-02-23 10:24AM EST195.006.343.756.800.00-194223.67%
CVX251219C002000002024-02-27 11:15AM EST200.004.674.805.90-0.88-15.86%1518923.55%
CVX251219C002100002024-02-27 1:24PM EST210.003.343.453.70-1.03-23.57%65122.01%
CVX251219C002200002024-01-16 12:49PM EST220.002.302.913.200.00-110222.97%
CVX251219C002300002024-01-18 9:50AM EST230.001.502.142.300.00-215522.68%
CVX251219C002400002024-02-16 3:23PM EST240.001.731.063.600.00-23427.33%
CVX251219C002500002024-02-27 1:26PM EST250.000.930.021.66-0.18-16.22%27223.93%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX251219P000750002024-02-16 1:23PM EST75.000.910.682.300.00-42739.23%
CVX251219P000800002024-02-27 1:27PM EST80.001.191.031.79-0.06-4.80%330733.97%
CVX251219P000850002024-02-16 3:16PM EST85.001.460.511.680.00-71030.79%
CVX251219P000900002024-02-22 11:23AM EST90.001.831.663.000.00-14433.10%
CVX251219P000950002024-02-16 3:23PM EST95.002.362.062.590.00-21829.10%
CVX251219P001000002024-02-15 12:17PM EST100.003.002.633.100.00-15028.11%
CVX251219P001050002024-02-09 1:40PM EST105.004.103.054.550.00-31429.22%
CVX251219P001100002024-02-02 11:00AM EST110.005.153.555.350.00-22628.33%
CVX251219P001150002024-02-27 2:31PM EST115.005.405.006.35-0.50-8.47%51527.63%
CVX251219P001200002024-02-15 2:27PM EST120.006.355.556.950.00-112726.02%
CVX251219P001250002024-02-23 10:14AM EST125.007.306.658.700.00-113626.20%
CVX251219P001300002024-02-26 1:38PM EST130.008.506.859.900.00-123025.21%
CVX251219P001350002024-01-18 11:15AM EST135.0017.359.9510.250.00-1033422.84%
CVX251219P001400002024-02-27 10:51AM EST140.0012.7512.0513.10+1.18+10.20%435923.78%
CVX251219P001450002024-02-05 12:46PM EST145.0015.1413.9516.250.00-111424.74%
CVX251219P001500002024-02-21 9:44AM EST150.0015.5716.0518.250.00-19923.93%
CVX251219P001550002024-02-26 9:51AM EST155.0017.3018.0519.450.00-15521.92%
CVX251219P001600002024-02-15 2:11PM EST160.0020.6519.0021.900.00-16021.23%
CVX251219P001650002024-02-22 1:34PM EST165.0022.2021.5525.700.00-73921.94%
CVX251219P001700002024-02-16 11:27AM EST170.0025.6524.3027.750.00-113120.22%
CVX251219P001750002023-11-02 9:12AM EST175.0036.6035.1038.850.00-34129.69%
CVX251219P001800002023-10-19 11:48AM EST180.0027.0038.7541.300.00-707028.24%
CVX251219P001850002023-10-19 10:17AM EST185.0030.1043.0545.650.00-40129.03%
CVX251219P001900002023-11-17 2:00PM EST190.0047.1443.0545.450.00-383823.55%
CVX251219P002000002024-02-02 11:11AM EST200.0050.4046.4550.300.00-1317.52%
CVX251219P002100002023-04-06 11:16AM EST210.0051.1055.1558.700.00-1115.19%
CVX251219P002200002023-05-23 12:17PM EST220.0064.4966.7069.850.00--1020.34%
CVX251219P002500002023-06-20 10:05AM EST250.0096.9891.9096.300.00-200.00%