New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.74+1.39 (+0.89%)
At close: 04:02PM EDT
157.69 -0.05 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240405C001450002024-03-28 9:30AM EDT2024-04-0513.0912.6013.35+2.20+20.20%21547.75%
CVX240419C001450002024-03-27 3:46PM EDT2024-04-1912.2312.2013.80+0.62+5.34%11,72134.28%
CVX240426C001450002024-03-26 1:24PM EDT2024-04-2611.5511.9514.650.00-1137.32%
CVX240503C001450002024-03-26 12:59PM EDT2024-05-0311.8912.0515.650.00-5540.39%
CVX240517C001450002024-03-28 12:28PM EDT2024-05-1714.1114.2514.65+2.11+17.58%378828.42%
CVX240621C001450002024-03-28 2:11PM EDT2024-06-2115.2214.2015.05+2.17+16.63%1312,19523.64%
CVX240719C001450002024-03-21 3:53PM EDT2024-07-1913.7515.4015.800.00-413723.34%
CVX240920C001450002024-03-28 3:47PM EDT2024-09-2017.6516.4517.65+2.45+16.12%794223.92%
CVX241220C001450002024-03-28 2:08PM EDT2024-12-2019.9318.5020.65+2.03+11.34%214825.85%
CVX250117C001450002024-03-28 2:34PM EDT2025-01-1720.5119.8020.70+1.84+9.86%103,44424.69%
CVX250321C001450002024-03-26 10:17AM EDT2025-03-2119.9420.7521.800.00-51524.39%
CVX250620C001450002024-03-28 2:15PM EDT2025-06-2023.3723.0023.60+1.67+7.70%32,20124.64%
CVX251219C001450002024-02-21 2:33PM EDT2025-12-1925.3522.3524.350.00-35214721.78%
CVX260116C001450002024-03-25 12:56PM EDT2026-01-1625.2125.0027.300.00-430425.13%
CVX260618C001450002024-03-18 12:52PM EDT2026-06-1827.0627.1028.150.00-21223.62%
CVX261218C001450002024-02-28 11:49AM EDT2026-12-1828.0028.7530.350.00-41023.64%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240405P001450002024-03-28 2:15PM EDT2024-04-050.030.010.03-0.01-25.00%2728526.17%
CVX240412P001450002024-03-28 10:05AM EDT2024-04-120.060.050.07-0.06-50.00%107821.68%
CVX240419P001450002024-03-28 3:45PM EDT2024-04-190.120.100.12-0.03-20.00%2277,81419.68%
CVX240426P001450002024-03-28 12:18PM EDT2024-04-260.290.240.28-0.15-34.09%114620.46%
CVX240503P001450002024-03-28 12:19PM EDT2024-05-030.440.380.58-0.21-32.31%112822.18%
CVX240517P001450002024-03-28 3:36PM EDT2024-05-170.900.880.95-0.33-26.83%1174,24221.92%
CVX240621P001450002024-03-28 2:58PM EDT2024-06-211.561.561.65-0.33-17.46%395,89120.55%
CVX240719P001450002024-03-28 3:15PM EDT2024-07-192.002.022.14-0.43-17.70%7577619.85%
CVX240920P001450002024-03-28 3:32PM EDT2024-09-203.703.603.85-0.65-14.94%681,20721.00%
CVX241220P001450002024-03-28 1:14PM EDT2024-12-205.755.655.80-0.46-7.41%671121.38%
CVX250117P001450002024-03-28 2:01PM EDT2025-01-176.166.106.35-0.64-9.41%104,06421.47%
CVX250321P001450002024-03-25 9:57AM EDT2025-03-218.007.357.500.00-1221.60%
CVX250620P001450002024-03-15 1:36PM EDT2025-06-2010.669.009.450.00-140622.43%
CVX251219P001450002024-03-26 10:32AM EDT2025-12-1912.7011.5512.000.00-612422.33%
CVX260116P001450002024-03-14 12:40PM EDT2026-01-1613.1511.8513.150.00-710423.34%
CVX260618P001450002024-03-20 10:39AM EDT2026-06-1814.4912.5514.75-0.51-3.40%41722.89%
CVX261218P001450002024-03-28 10:04AM EDT2026-12-1816.5114.8017.05-0.44-2.60%45323.10%