New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.00+2.43 (+1.54%)
At close: 04:02PM EDT
160.08 +0.08 (+0.05%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419C001600002024-04-19 3:59PM EDT2024-04-190.060.000.09-0.04-40.00%8,83011,4552.69%
CVX240426C001600002024-04-19 3:59PM EDT2024-04-262.552.552.64+1.05+70.00%1,4581,99427.93%
CVX240503C001600002024-04-19 3:36PM EDT2024-05-033.163.253.40+0.98+44.95%1601,35126.27%
CVX240510C001600002024-04-19 3:52PM EDT2024-05-103.933.854.00+1.08+37.89%6512425.53%
CVX240517C001600002024-04-19 3:55PM EDT2024-05-174.284.254.35+1.27+42.19%1,43112,69124.18%
CVX240524C001600002024-04-19 1:12PM EDT2024-05-244.644.404.65+1.49+47.30%11515423.19%
CVX240531C001600002024-04-19 12:34PM EDT2024-05-314.704.304.80+1.40+42.42%566021.91%
CVX240621C001600002024-04-19 3:38PM EDT2024-06-215.755.705.85+1.15+25.00%2485,48621.89%
CVX240719C001600002024-04-19 3:41PM EDT2024-07-197.107.107.20+1.25+21.37%1937,20322.47%
CVX240920C001600002024-04-19 3:46PM EDT2024-09-209.359.309.50+1.05+12.65%441,30722.85%
CVX241220C001600002024-04-19 2:30PM EDT2024-12-2012.3312.2012.45+1.43+13.12%4285623.79%
CVX250117C001600002024-04-19 3:49PM EDT2025-01-1713.2513.1014.30+1.40+11.81%163,03025.90%
CVX250321C001600002024-04-19 10:01AM EDT2025-03-2115.2014.6515.85+2.00+15.15%21925.90%
CVX250620C001600002024-04-18 3:33PM EDT2025-06-2015.2515.9017.600.00-6734025.53%
CVX251219C001600002024-04-16 10:19AM EDT2025-12-1918.0519.8021.050.00-1120025.61%
CVX260116C001600002024-04-18 10:43AM EDT2026-01-1620.6020.0021.35+1.50+7.85%128325.40%
CVX260618C001600002024-04-05 11:50AM EDT2026-06-1822.8822.0023.200.00-1424.81%
CVX261218C001600002024-04-16 9:37AM EDT2026-12-1822.6324.1025.050.00-110724.16%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419P001600002024-04-19 3:58PM EDT2024-04-190.100.010.13-2.47-96.11%2,8142,7063.91%
CVX240426P001600002024-04-19 3:57PM EDT2024-04-262.312.352.45-1.54-40.00%4701,32625.93%
CVX240503P001600002024-04-19 2:40PM EDT2024-05-033.002.933.10-1.20-28.57%32820323.96%
CVX240510P001600002024-04-19 3:25PM EDT2024-05-103.433.403.50-1.27-27.02%6130822.34%
CVX240517P001600002024-04-19 3:58PM EDT2024-05-174.554.554.70-1.48-24.54%4465,84426.14%
CVX240524P001600002024-04-19 12:50PM EDT2024-05-244.724.805.05-1.53-24.48%520325.20%
CVX240531P001600002024-04-19 1:46PM EDT2024-05-314.935.105.30-1.85-27.29%11824.20%
CVX240621P001600002024-04-19 3:54PM EDT2024-06-215.955.906.05-1.53-20.45%483,33322.65%
CVX240719P001600002024-04-19 3:54PM EDT2024-07-196.756.706.80-1.30-16.15%10696621.23%
CVX240920P001600002024-04-19 1:31PM EDT2024-09-208.758.809.10-1.50-14.63%231,50221.91%
CVX241220P001600002024-04-19 1:57PM EDT2024-12-2011.1511.2011.50-1.45-11.51%1147121.99%
CVX250117P001600002024-04-19 1:49PM EDT2025-01-1711.7211.6512.05-1.18-9.15%753,58821.83%
CVX250321P001600002024-04-19 11:21AM EDT2025-03-2113.2013.1513.35+1.10+9.09%14421.82%
CVX250620P001600002024-04-19 1:15PM EDT2025-06-2014.7514.6015.00+0.48+3.36%5664721.77%
CVX251219P001600002024-04-15 10:02AM EDT2025-12-1917.5017.3017.800.00-16021.66%
CVX260116P001600002024-04-08 1:55PM EDT2026-01-1616.8517.6018.100.00-2534021.54%
CVX260618P001600002024-04-17 3:43PM EDT2026-06-1821.0018.8520.050.00-2121.45%
CVX261218P001600002024-04-18 10:34AM EDT2026-12-1822.3020.8022.150.00-316121.37%