New Zealand markets close in 5 hours 56 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.00-0.63 (-0.41%)
At close: 04:02PM EST
154.02 +0.02 (+0.01%)
After hours: 05:03PM EST
In the money
Show:ListStraddle
Strike:115.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240315C001150002024-02-14 3:12PM EST2024-03-1536.0537.2041.550.00-48164.26%
CVX240517C001150002024-02-14 10:50AM EST2024-05-1736.1539.8042.350.00-8851.61%
CVX240621C001150002024-02-14 12:09PM EST2024-06-2135.5538.6043.000.00-41,51754.37%
CVX240719C001150002024-01-29 3:52PM EST2024-07-1934.5538.5043.000.00--149.07%
CVX240920C001150002024-02-09 11:23AM EST2024-09-2037.9339.7043.500.00-21843.09%
CVX241220C001150002024-02-14 12:09PM EST2024-12-2037.0540.9043.600.00-2236.40%
CVX250117C001150002024-02-20 2:51PM EST2025-01-1742.5840.9544.00-1.03-2.36%111635.99%
CVX250620C001150002024-01-26 10:14AM EST2025-06-2037.5041.7544.150.00-226730.11%
CVX251219C001150002024-02-16 12:46PM EST2025-12-1946.0742.5546.350.00-14529.90%
CVX260116C001150002024-02-16 10:26AM EST2026-01-1646.0043.8045.300.00-130127.36%
CVX260618C001150002024-02-12 2:18PM EST2026-06-1842.0244.0546.600.00--826.93%
CVX261218C001150002024-02-16 1:24PM EST2026-12-1847.8543.5048.000.00-11626.44%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240223P001150002024-02-09 9:31AM EST2024-02-230.010.000.500.00-131149.41%
CVX240301P001150002024-02-09 2:40PM EST2024-03-010.010.000.130.00-1273.63%
CVX240315P001150002024-02-20 3:15PM EST2024-03-150.030.000.12+0.02+200.00%11,05353.13%
CVX240419P001150002024-02-20 2:29PM EST2024-04-190.060.010.06+0.01+20.00%521131.25%
CVX240517P001150002024-02-16 12:54PM EST2024-05-170.110.100.110.00-102827.98%
CVX240621P001150002024-02-20 2:07PM EST2024-06-210.240.220.25-0.04-14.29%131,87426.95%
CVX240719P001150002024-02-20 1:15PM EST2024-07-190.370.360.38-0.24-39.34%54126.25%
CVX240920P001150002024-02-15 9:32AM EST2024-09-201.160.910.940.00-265426.75%
CVX241220P001150002024-02-16 12:39PM EST2024-12-201.701.791.860.00-26326.85%
CVX250117P001150002024-02-16 2:16PM EST2025-01-171.982.062.110.00-256,16626.68%
CVX250620P001150002024-02-14 3:47PM EST2025-06-204.203.503.650.00-1144226.44%
CVX251219P001150002024-02-05 1:36PM EST2025-12-195.905.055.350.00-71526.12%
CVX260116P001150002024-02-15 2:54PM EST2026-01-165.305.305.50-0.10-1.85%614325.89%