New Zealand markets close in 4 hours 7 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.85+0.93 (+0.57%)
At close: 04:01PM EDT
162.63 -0.22 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1135.23%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-100.00%
CVX260618C000900002024-02-13 1:18PM EDT90.0061.4064.5069.000.00--20.00%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--50.00%
CVX260618C001100002024-02-13 11:50AM EDT110.0044.4548.4551.100.00--660.00%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--80.00%
CVX260618C001200002024-03-28 11:37AM EDT120.0042.5047.0548.850.00-1125.38%
CVX260618C001300002024-02-23 2:56PM EDT130.0035.0733.2535.450.00-2215.07%
CVX260618C001400002024-01-30 3:30PM EDT140.0025.6026.9028.900.00-1116.68%
CVX260618C001450002024-03-18 12:52PM EDT145.0027.0626.9028.100.00-21219.79%
CVX260618C001500002024-03-25 9:30AM EDT150.0023.1526.5029.600.00-1424.81%
CVX260618C001550002024-04-15 2:12PM EDT155.0023.6025.4028.500.00-2526.35%
CVX260618C001600002024-04-23 9:37AM EDT160.0022.8423.1026.00-0.04-0.17%1426.12%
CVX260618C001650002024-04-23 9:37AM EDT165.0020.4420.8524.00+1.36+7.13%1326.26%
CVX260618C001700002024-04-23 10:19AM EDT170.0018.6017.0021.50+1.35+7.83%1625.71%
CVX260618C001750002024-04-18 11:15AM EDT175.0015.2016.7517.600.00-11423.54%
CVX260618C001800002024-04-19 1:27PM EDT180.0015.0013.0018.000.00-22625.74%
CVX260618C001900002024-04-15 10:11AM EDT190.0011.009.5013.550.00-52224.17%
CVX260618C001950002024-04-01 2:34PM EDT195.009.028.5013.000.00--124.99%
CVX260618C002000002024-04-22 9:59AM EDT200.009.259.1510.000.00-12222.93%
CVX260618C002100002024-03-21 1:02PM EDT210.005.156.807.550.00-2422.33%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1322.00%
CVX260618C002300002024-04-01 3:05PM EDT230.003.502.817.000.00--225.63%
CVX260618C002400002024-04-22 12:38PM EDT240.003.391.753.750.00-1222.36%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618P000750002024-04-23 9:30AM EDT75.001.020.003.80-0.11-9.73%23243.81%
CVX260618P000800002024-04-01 11:49AM EDT80.001.530.005.000.00-41844.36%
CVX260618P000850002024-04-19 9:30AM EDT85.001.860.005.000.00-21741.28%
CVX260618P000900002024-04-19 9:30AM EDT90.002.290.532.780.00-21132.12%
CVX260618P000950002024-04-18 1:10PM EDT95.002.861.852.730.00-112929.57%
CVX260618P001000002024-04-12 2:01PM EDT100.003.151.075.450.00-1134.06%
CVX260618P001200002024-04-04 12:32PM EDT120.006.103.506.250.00-3425.86%
CVX260618P001250002024-03-20 3:32PM EDT125.008.156.508.500.00-17127.11%
CVX260618P001300002024-04-05 10:08AM EDT130.008.475.5010.500.00-151527.54%
CVX260618P001350002024-04-02 12:02PM EDT135.0010.007.0510.000.00-22024.37%
CVX260618P001400002024-04-11 12:15PM EDT140.0010.908.5511.700.00-105324.09%
CVX260618P001450002024-04-08 3:48PM EDT145.0013.0512.2013.100.00-505623.26%
CVX260618P001500002024-02-16 1:03PM EDT150.0018.9016.4018.900.00-101627.29%
CVX260618P001550002024-03-20 11:06AM EDT155.0019.2016.8518.000.00-112123.46%
CVX260618P001600002024-04-17 3:43PM EDT160.0021.0017.7519.100.00-2121.80%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1127.84%