New Zealand markets close in 1 hour 24 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.94-0.63 (-0.40%)
At close: 04:00PM EDT
157.38 +0.44 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001900002024-05-21 10:31AM EDT2024-05-240.010.000.010.00-4976125.00%
CVX240531C001900002024-05-23 12:03PM EDT2024-05-310.010.000.030.00-143352.34%
CVX240607C001900002024-05-17 12:20PM EDT2024-06-070.020.000.180.00-2005249.12%
CVX240621C001900002024-05-23 11:45AM EDT2024-06-210.030.020.03+0.01+50.00%33,77827.54%
CVX240628C001900002024-05-17 10:26AM EDT2024-06-280.040.002.150.00-5556.14%
CVX240719C001900002024-05-20 3:52PM EDT2024-07-190.070.040.060.00-7634321.39%
CVX240920C001900002024-05-22 3:17PM EDT2024-09-200.260.230.270.00-31,25018.63%
CVX241220C001900002024-05-23 12:56PM EDT2024-12-201.241.171.24-0.13-9.49%143619.72%
CVX250117C001900002024-05-23 3:24PM EDT2025-01-171.591.551.67-0.10-5.92%13,60220.15%
CVX250321C001900002024-05-13 1:54PM EDT2025-03-213.752.442.660.00-315020.79%
CVX250620C001900002024-05-21 3:56PM EDT2025-06-204.743.804.050.00-101,56021.25%
CVX251219C001900002024-05-14 9:58AM EDT2025-12-199.006.657.000.00-17322.19%
CVX260116C001900002024-05-22 9:35AM EDT2026-01-167.707.007.550.00-2525122.46%
CVX260618C001900002024-05-23 1:31PM EDT2026-06-189.387.959.90-1.72-15.50%54422.96%
CVX261218C001900002024-05-16 12:16PM EDT2026-12-1812.709.8012.350.00-315823.21%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001900002023-09-21 11:11AM EDT2024-06-2126.3027.1527.600.00-2960.00%
CVX240719P001900002024-05-23 3:06PM EDT2024-07-1933.1032.1533.95+0.18+0.55%64020034.84%
CVX240920P001900002024-02-02 4:32PM EDT2024-09-2038.1236.3039.500.00-3046.78%
CVX241220P001900002024-03-28 10:28AM EDT2024-12-2034.5526.1528.200.00-330.00%
CVX250117P001900002024-04-25 12:15PM EDT2025-01-1728.1031.9534.250.00-1110318.37%
CVX250620P001900002023-12-12 3:33PM EDT2025-06-2048.4544.7545.850.00-21136.63%
CVX251219P001900002023-11-17 3:00PM EDT2025-12-1947.1443.0545.450.00-383829.76%
CVX260116P001900002024-02-09 4:55PM EDT2026-01-1643.1940.5043.400.00-11126.34%