New Zealand markets open in 5 hours 24 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.66+0.78 (+0.53%)
As of 10:36AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116C000750002024-02-16 9:58AM EST75.0080.4573.5577.900.00-42441.70%
CVX260116C000800002024-02-21 1:28PM EST80.0076.4068.5572.800.00-2638.12%
CVX260116C000850002024-02-13 3:27PM EST85.0065.4664.6567.400.00-35533.75%
CVX260116C000900002024-02-09 11:36AM EST90.0061.9759.6562.550.00-11231.48%
CVX260116C000950002024-01-08 10:52AM EST95.0054.6856.8058.200.00-1630.74%
CVX260116C001000002024-03-04 12:28PM EST100.0050.5052.0553.100.00-27127.83%
CVX260116C001050002024-01-16 2:00PM EST105.0043.1052.1053.550.00-23836.95%
CVX260116C001100002024-02-22 10:12AM EST110.0048.2044.0044.650.00-25526.29%
CVX260116C001150002024-02-27 11:36AM EST115.0041.2139.2040.800.00-130225.92%
CVX260116C001200002024-03-04 12:46PM EST120.0036.2036.6538.550.00-10525227.95%
CVX260116C001250002024-03-04 11:57AM EST125.0031.9032.5533.700.00-23225.33%
CVX260116C001300002024-02-26 12:40PM EST130.0033.7430.0030.450.00-138025.07%
CVX260116C001350002024-03-04 12:43PM EST135.0026.0026.1527.550.00-28325.02%
CVX260116C001400002024-02-13 10:07AM EST140.0024.6024.1025.250.00-5010225.49%
CVX260116C001450002024-03-04 2:59PM EST145.0021.1321.4521.800.00-1527924.20%
CVX260116C001500002024-03-04 2:26PM EST150.0018.7519.0519.350.00-433423.96%
CVX260116C001550002024-03-04 9:44AM EST155.0017.1116.8017.150.00-119223.79%
CVX260116C001600002024-03-01 11:14AM EST160.0016.9514.7515.350.00-229223.89%
CVX260116C001650002024-02-28 2:13PM EST165.0014.1512.9013.250.00-1212123.39%
CVX260116C001700002024-02-26 1:48PM EST170.0013.6611.3012.550.00-124324.42%
CVX260116C001750002024-03-04 12:21PM EST175.009.509.7510.10+0.40+4.40%91,18323.05%
CVX260116C001800002024-03-01 1:50PM EST180.009.608.459.550.00-27123.93%
CVX260116C001850002024-01-30 2:19PM EST185.007.507.508.350.00-13823.80%
CVX260116C001900002024-03-01 12:15PM EST190.007.416.206.500.00-222722.53%
CVX260116C001950002024-02-27 3:47PM EST195.006.005.305.600.00-18922.43%
CVX260116C002000002024-03-05 10:03AM EST200.004.654.604.85+0.35+8.14%215222.39%
CVX260116C002100002024-03-01 9:36AM EST210.003.903.253.500.00-113822.08%
CVX260116C002200002024-02-16 1:57PM EST220.003.372.352.550.00-1010121.94%
CVX260116C002300002024-02-27 9:38AM EST230.002.001.681.860.00-111221.85%
CVX260116C002400002024-02-08 10:37AM EST240.001.451.191.560.00-15322.47%
CVX260116C002500002024-03-04 10:24AM EST250.000.850.841.370.00-2544023.23%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116P000750002024-03-01 3:40PM EST75.000.970.841.340.00-336233.33%
CVX260116P000800002024-02-15 10:32AM EST80.001.351.151.650.00-114232.19%
CVX260116P000850002024-03-04 9:33AM EST85.001.601.671.790.00-212130.16%
CVX260116P000900002024-03-04 1:06PM EST90.002.202.092.250.00-49329.38%
CVX260116P000950002024-02-23 2:50PM EST95.002.362.632.730.00-111628.41%
CVX260116P001000002024-03-01 10:38AM EST100.002.973.253.400.00-1110227.78%
CVX260116P001050002024-02-27 1:34PM EST105.003.753.954.100.00-25726.97%
CVX260116P001100002024-03-01 10:38AM EST110.004.394.805.000.00-1028526.36%
CVX260116P001150002024-03-04 10:44AM EST115.005.955.806.000.00-114925.71%
CVX260116P001200002024-03-04 1:06PM EST120.007.206.957.150.00-455925.08%
CVX260116P001250002024-03-01 11:09AM EST125.007.508.258.450.00-16824.45%
CVX260116P001300002024-03-04 12:21PM EST130.0010.159.709.950.00-31,44123.89%
CVX260116P001350002024-02-28 12:15PM EST135.0010.8711.4011.650.00-89323.36%
CVX260116P001400002024-03-04 2:07PM EST140.0013.5013.2013.750.00-192,53123.11%
CVX260116P001450002024-03-05 10:10AM EST145.0015.4015.3015.50-0.50-3.14%110922.16%
CVX260116P001500002024-03-05 9:58AM EST150.0017.8017.5518.60+1.30+7.88%111622.65%
CVX260116P001550002024-03-01 3:49PM EST155.0018.6019.4020.200.00-1013221.03%
CVX260116P001600002024-02-28 3:10PM EST160.0021.4522.5522.850.00-132520.44%
CVX260116P001650002024-02-05 9:36AM EST165.0026.1025.2026.350.00-21820.65%
CVX260116P001700002024-02-02 1:38PM EST170.0029.5726.4526.850.00-31716.68%
CVX260116P001750002024-02-26 10:03AM EST175.0028.2031.5532.100.00-911218.65%
CVX260116P001800002024-02-26 3:36PM EST180.0031.6534.9536.350.00-289819.11%
CVX260116P001850002023-10-11 12:02PM EST185.0033.8544.0547.700.00-1329.19%
CVX260116P001900002024-02-09 3:55PM EST190.0043.1941.3543.050.00-11116.34%
CVX260116P001950002024-02-28 3:11PM EST195.0044.7245.7547.200.00-432815.65%
CVX260116P002500002023-12-22 12:30PM EST250.0098.05103.50108.000.00-2036.87%