New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.40+0.12 (+0.08%)
At close: 04:01PM EDT
155.75 -0.65 (-0.42%)
Pre-market: 06:00AM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001050002024-02-08 12:42PM EDT2024-06-2147.7545.1547.850.00-3150.00%
CVX241220C001050002024-02-08 12:42PM EDT2024-12-2048.2244.6548.350.00--30.00%
CVX250117C001050002024-03-28 10:05AM EDT2025-01-1752.850.000.000.00-100.00%
CVX250620C001050002024-02-28 12:12PM EDT2025-06-2050.8852.0056.500.00-10439.37%
CVX251219C001050002024-04-17 12:52PM EDT2025-12-1953.800.000.000.00-100.00%
CVX260116C001050002024-04-12 9:45AM EDT2026-01-1660.740.000.000.00-100.00%
CVX261218C001050002024-04-17 12:52PM EDT2026-12-1853.800.000.000.00-100.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419P001050002024-02-14 2:13PM EDT2024-04-190.010.000.020.00-1044187.50%
CVX240517P001050002024-02-13 4:49PM EDT2024-05-170.100.000.230.00-8863.28%
CVX240621P001050002024-04-16 9:30AM EDT2024-06-210.030.000.000.00-1025.00%
CVX240719P001050002024-04-02 9:37AM EDT2024-07-190.050.000.000.00-50012.50%
CVX240920P001050002024-04-10 3:56PM EDT2024-09-200.120.000.000.00-1012.50%
CVX241220P001050002024-04-12 11:36AM EDT2024-12-200.480.000.000.00-1012.50%
CVX250117P001050002024-04-17 12:45PM EDT2025-01-170.840.000.000.00-200012.50%
CVX250321P001050002024-03-26 12:28PM EDT2025-03-211.220.000.000.00-306.25%
CVX250620P001050002024-04-10 3:13PM EDT2025-06-201.470.000.000.00-406.25%
CVX251219P001050002024-04-10 10:22AM EDT2025-12-192.430.000.000.00-106.25%
CVX260116P001050002024-04-12 12:31PM EDT2026-01-162.870.000.000.00-106.25%
CVX261218P001050002024-04-01 11:48AM EDT2026-12-185.050.000.000.00-106.25%