New Zealand markets close in 4 hours 39 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.57-2.40 (-1.50%)
At close: 04:02PM EDT
157.08 -0.49 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001150002024-05-15 3:33PM EDT2024-06-2147.4242.4043.900.00-10,510167.82%
CVX240719C001150002024-02-26 3:19PM EDT2024-07-1941.0440.1043.600.00-6455.44%
CVX240920C001150002024-05-10 3:51PM EDT2024-09-2051.3443.4044.900.00-11847.89%
CVX241220C001150002024-05-10 1:01PM EDT2024-12-2050.7243.7545.200.00-1137.56%
CVX250117C001150002024-05-15 3:49PM EDT2025-01-1748.2742.1046.550.00-28740.60%
CVX250321C001150002024-03-28 1:45PM EDT2025-03-2144.8650.2053.350.00-1051.15%
CVX250620C001150002024-05-15 9:51AM EDT2025-06-2047.9044.8546.850.00-112432.53%
CVX251219C001150002024-05-02 10:46AM EDT2025-12-1949.0745.2047.250.00-13827.81%
CVX260116C001150002024-05-15 3:49PM EDT2026-01-1650.1246.0547.950.00-230928.67%
CVX260618C001150002024-02-12 3:18PM EDT2026-06-1842.0242.8545.850.00--821.34%
CVX261218C001150002024-05-15 9:59AM EDT2026-12-1849.7645.9050.000.00-12026.31%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001150002024-05-13 12:37PM EDT2024-06-210.020.010.030.00-120,37843.36%
CVX240719P001150002024-04-02 1:47PM EDT2024-07-190.090.020.170.00-14539.16%
CVX240920P001150002024-05-22 9:57AM EDT2024-09-200.120.100.16+0.03+33.33%567026.86%
CVX241220P001150002024-05-22 3:15PM EDT2024-12-200.530.510.53+0.13+32.50%1029425.06%
CVX250117P001150002024-05-22 10:20AM EDT2025-01-170.650.630.71+0.04+6.56%16,24025.05%
CVX250321P001150002024-05-22 11:42AM EDT2025-03-211.051.061.16+0.15+16.67%4924.99%
CVX250620P001150002024-05-21 3:16PM EDT2025-06-201.781.922.050.00-276325.56%
CVX251219P001150002024-05-10 12:27PM EDT2025-12-193.023.403.600.00-12225.32%
CVX260116P001150002024-05-03 1:33PM EDT2026-01-164.153.603.800.00-6024925.20%
CVX260618P001150002024-05-06 1:42PM EDT2026-06-184.854.455.100.00--225.11%
CVX261218P001150002024-04-25 3:11PM EDT2026-12-186.054.856.700.00-1225.20%