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:135.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240405C001350002024-03-28 2:37PM EDT2024-04-0523.1322.5023.30+2.59+12.61%94857.23%
CVX240412C001350002024-03-08 11:00AM EDT2024-04-1215.4521.4524.950.00-1151.61%
CVX240419C001350002024-03-28 2:37PM EDT2024-04-1923.4722.3524.20+2.57+12.30%1528558.20%
CVX240517C001350002024-03-21 3:40PM EDT2024-05-1721.3523.5025.700.00-125349.66%
CVX240621C001350002024-03-28 2:11PM EDT2024-06-2124.2822.0025.20+2.79+12.98%1126635.46%
CVX240719C001350002024-03-22 10:05AM EDT2024-07-1921.6623.3025.000.00-62229.80%
CVX240920C001350002024-03-25 9:59AM EDT2024-09-2024.7124.4026.400.00-217528.88%
CVX241220C001350002024-03-27 10:26AM EDT2024-12-2025.1026.0027.400.00-11026.09%
CVX250117C001350002024-03-28 12:19PM EDT2025-01-1727.3026.7028.20+0.50+1.87%1531626.74%
CVX250321C001350002024-03-21 11:30AM EDT2025-03-2126.4527.8030.650.00--829.37%
CVX250620C001350002024-03-25 3:05PM EDT2025-06-2028.8328.7532.200.00-1010028.99%
CVX251219C001350002024-03-27 2:42PM EDT2025-12-1930.6030.7033.150.00-13425.85%
CVX260116C001350002024-03-28 12:18PM EDT2026-01-1631.8631.1032.65+1.86+6.20%18324.57%
CVX261218C001350002024-03-27 2:35PM EDT2026-12-1833.2033.5036.450.00-1524.40%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240405P001350002024-03-22 3:59PM EDT2024-04-050.010.000.110.00-1213653.71%
CVX240412P001350002024-03-28 10:00AM EDT2024-04-120.010.000.13-0.04-80.00%14940.33%
CVX240419P001350002024-03-28 3:05PM EDT2024-04-190.040.030.040.00-92,45727.93%
CVX240426P001350002024-03-26 11:36AM EDT2024-04-260.080.040.070.00-31226.27%
CVX240503P001350002024-03-26 1:37PM EDT2024-05-030.140.050.130.00-121226.03%
CVX240517P001350002024-03-28 3:15PM EDT2024-05-170.260.240.29-0.13-33.33%291,03025.59%
CVX240621P001350002024-03-28 3:01PM EDT2024-06-210.530.500.54-0.12-18.46%3714,68422.51%
CVX240719P001350002024-03-28 3:13PM EDT2024-07-190.760.730.83-0.20-20.83%122,29821.78%
CVX240920P001350002024-03-28 2:33PM EDT2024-09-201.831.801.95-0.31-14.49%152,02422.67%
CVX241220P001350002024-03-28 2:33PM EDT2024-12-203.303.303.40-0.60-15.38%827122.75%
CVX250117P001350002024-03-28 11:53AM EDT2025-01-173.813.653.80-0.29-7.07%274,56822.68%
CVX250321P001350002024-03-28 9:31AM EDT2025-03-214.904.654.80-0.80-14.04%6722.86%
CVX250620P001350002024-03-28 3:13PM EDT2025-06-206.156.058.25-0.75-10.87%1060226.87%
CVX251219P001350002024-03-27 10:45AM EDT2025-12-199.258.408.850.00-133423.57%
CVX260116P001350002024-03-26 9:50AM EDT2026-01-169.358.609.900.00-29924.59%
CVX260618P001350002024-01-22 3:57PM EDT2026-06-1817.6511.5513.300.00-51826.53%
CVX261218P001350002024-01-26 1:17PM EDT2026-12-1817.7511.5016.500.00-11127.61%