New Zealand markets open in 7 hours 22 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.44+1.44 (+0.94%)
At close: 04:00PM EST
155.30 -0.14 (-0.09%)
Pre-market: 08:38AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240223C001250002024-02-14 3:42PM EST125.0025.550.000.000.00-200.00%
CVX240223C001290002024-02-14 3:42PM EST129.0021.550.000.000.00-200.00%
CVX240223C001300002024-02-14 2:32PM EST130.0020.400.000.000.00-29320.00%
CVX240223C001340002024-02-14 3:42PM EST134.0016.550.000.000.00-200.00%
CVX240223C001350002024-02-15 9:51AM EST135.0016.580.000.000.00-20200.00%
CVX240223C001360002024-02-14 3:25PM EST136.0014.730.000.000.00-100.00%
CVX240223C001370002024-02-14 1:49PM EST137.0013.300.000.000.00-500.00%
CVX240223C001380002024-02-14 3:12PM EST138.0012.300.000.000.00-3500.00%
CVX240223C001390002024-02-14 3:12PM EST139.0011.900.000.000.00-7000.00%
CVX240223C001400002024-02-14 2:32PM EST140.0010.350.000.000.00-27400.00%
CVX240223C001410002024-02-14 3:12PM EST141.009.900.000.000.00-3500.00%
CVX240223C001420002024-02-14 3:56PM EST142.008.750.000.000.00-1,39600.00%
CVX240223C001430002024-02-21 1:53PM EST143.0012.480.000.000.00-120.00%
CVX240223C001440002024-02-14 2:32PM EST144.006.600.000.000.00-30700.00%
CVX240223C001450002024-02-21 3:31PM EST145.009.600.000.000.00-131160.00%
CVX240223C001460002024-02-16 10:13AM EST146.009.250.000.000.00-220.00%
CVX240223C001470002024-02-15 11:15AM EST147.006.000.000.000.00-220.00%
CVX240223C001480002024-02-21 2:02PM EST148.007.320.000.000.00-25240.00%
CVX240223C001490002024-02-21 11:52AM EST149.005.950.000.000.00-22000.00%
CVX240223C001500002024-02-21 3:58PM EST150.005.430.000.000.00-748200.00%
CVX240223C001525002024-02-21 3:58PM EST152.503.200.000.000.00-1251,0350.00%
CVX240223C001550002024-02-21 3:59PM EST155.001.340.000.000.00-1,2323,0700.00%
CVX240223C001575002024-02-21 3:59PM EST157.500.390.000.000.00-1,1641,9406.25%
CVX240223C001600002024-02-21 3:52PM EST160.000.080.000.000.00-3271,44512.50%
CVX240223C001625002024-02-21 3:32PM EST162.500.020.000.000.00-11152012.50%
CVX240223C001650002024-02-21 3:47PM EST165.000.010.000.000.00-9582125.00%
CVX240223C001675002024-02-21 12:59PM EST167.500.020.000.000.00-5021,24425.00%
CVX240223C001700002024-02-21 9:38AM EST170.000.010.000.000.00-116825.00%
CVX240223C001800002024-01-30 11:57AM EST180.000.010.000.000.00-12250.00%
CVX240223C001900002024-02-06 9:32AM EST190.000.600.000.000.00--250.00%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240223P000800002024-01-26 1:57PM EST80.000.030.000.000.00-1150.00%
CVX240223P000900002024-01-09 2:56PM EST90.000.010.000.070.00--1282.81%
CVX240223P000950002024-01-08 10:33AM EST95.000.050.000.070.00--4256.25%
CVX240223P001000002024-01-11 10:20AM EST100.000.060.000.120.00-1015246.88%
CVX240223P001150002024-02-09 9:31AM EST115.000.010.000.000.00-13150.00%
CVX240223P001200002024-02-20 3:33PM EST120.000.020.000.000.00-110050.00%
CVX240223P001250002024-02-15 12:08PM EST125.000.020.000.000.00-313450.00%
CVX240223P001290002024-02-14 12:11PM EST129.000.070.000.000.00-434550.00%
CVX240223P001300002024-02-21 1:23PM EST130.000.010.000.000.00-124450.00%
CVX240223P001310002024-02-06 2:08PM EST131.000.030.000.000.00-24350.00%
CVX240223P001320002024-02-09 1:45PM EST132.000.030.000.000.00-234050.00%
CVX240223P001330002024-02-15 12:36PM EST133.000.020.000.000.00-15250.00%
CVX240223P001340002024-02-20 10:38AM EST134.000.690.000.000.00-27950.00%
CVX240223P001350002024-02-20 9:42AM EST135.000.100.000.000.00-113850.00%
CVX240223P001360002024-02-21 9:38AM EST136.000.010.000.000.00-710550.00%
CVX240223P001370002024-02-21 9:39AM EST137.000.010.000.000.00-256950.00%
CVX240223P001380002024-02-16 2:44PM EST138.000.020.000.000.00-1212650.00%
CVX240223P001390002024-02-21 1:24PM EST139.000.010.000.000.00-111725.00%
CVX240223P001400002024-02-20 1:44PM EST140.000.020.000.000.00-126825.00%
CVX240223P001410002024-02-21 2:18PM EST141.000.010.000.000.00-1047925.00%
CVX240223P001420002024-02-21 3:27PM EST142.000.010.000.000.00-1920325.00%
CVX240223P001430002024-02-21 1:59PM EST143.000.010.000.000.00-8929925.00%
CVX240223P001440002024-02-21 1:23PM EST144.000.020.000.000.00-1718725.00%
CVX240223P001450002024-02-21 1:45PM EST145.000.010.000.000.00-7974725.00%
CVX240223P001460002024-02-21 1:05PM EST146.000.020.000.000.00-1117325.00%
CVX240223P001470002024-02-21 3:26PM EST147.000.020.000.000.00-2430012.50%
CVX240223P001480002024-02-21 3:51PM EST148.000.020.000.000.00-3042612.50%
CVX240223P001490002024-02-21 3:59PM EST149.000.020.000.000.00-19383112.50%
CVX240223P001500002024-02-21 3:59PM EST150.000.050.000.000.00-4772,31812.50%
CVX240223P001525002024-02-21 3:56PM EST152.500.210.000.000.00-3231,0696.25%
CVX240223P001550002024-02-21 3:58PM EST155.000.870.000.000.00-4015491.56%
CVX240223P001575002024-02-21 3:59PM EST157.502.440.000.000.00-2,0442,0650.00%
CVX240223P001600002024-02-21 1:35PM EST160.004.550.000.000.00-33120.00%
CVX240223P001625002024-02-16 12:02PM EST162.507.130.000.000.00-300.00%
CVX240223P001650002024-02-21 3:44PM EST165.009.950.000.000.00-24210.00%