New Zealand markets close in 4 hours 20 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.75+0.81 (+0.52%)
At close: 04:02PM EDT
157.80 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001400002024-05-10 9:46AM EDT2024-05-3126.1817.1519.000.00-1066.99%
CVX240607C001400002024-05-24 10:07AM EDT2024-06-0718.6017.5018.25+18.60-154047.90%
CVX240621C001400002024-05-24 2:27PM EDT2024-06-2118.1817.9018.65-0.76-4.01%515138.16%
CVX240628C001400002024-05-22 10:45AM EDT2024-06-2819.4516.4520.25+19.45--348.36%
CVX240719C001400002024-05-21 1:26PM EDT2024-07-1921.5518.8019.500.00-121332.95%
CVX240816C001400002024-05-22 2:19PM EDT2024-08-1619.8619.4021.25+19.86--435.45%
CVX240920C001400002024-05-23 11:07AM EDT2024-09-2020.0919.6521.150.00-116829.29%
CVX241220C001400002024-05-23 1:08PM EDT2024-12-2022.1022.1022.750.00-516626.41%
CVX250117C001400002024-05-22 3:22PM EDT2025-01-1722.3522.6523.150.00-31,22425.79%
CVX250321C001400002024-05-22 3:22PM EDT2025-03-2123.5023.8025.350.00-24927.65%
CVX250620C001400002024-05-21 3:45PM EDT2025-06-2027.5025.5026.800.00-18926.85%
CVX251219C001400002024-05-24 10:22AM EDT2025-12-1929.3028.1529.40-2.50-7.86%227926.00%
CVX260116C001400002024-05-13 10:42AM EDT2026-01-1634.1628.5029.100.00-4310624.95%
CVX260618C001400002024-05-06 2:21PM EDT2026-06-1833.3529.3030.700.00-1124.30%
CVX261218C001400002024-05-13 12:14PM EDT2026-12-1836.0429.8033.600.00-62825.07%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531P001400002024-05-20 11:19AM EDT2024-05-310.030.010.030.00-112044.53%
CVX240607P001400002024-05-24 11:28AM EDT2024-06-070.030.010.03+0.01+50.00%541228.91%
CVX240614P001400002024-05-23 12:56PM EDT2024-06-140.060.040.070.00-203425.88%
CVX240621P001400002024-05-24 2:10PM EDT2024-06-210.070.060.08-0.04-36.36%194,12922.56%
CVX240628P001400002024-05-24 1:49PM EDT2024-06-280.120.100.14-0.07-36.84%426422.02%
CVX240705P001400002024-05-24 9:56AM EDT2024-07-050.200.002.29+0.20-4042.41%
CVX240719P001400002024-05-24 1:26PM EDT2024-07-190.310.300.32-0.09-22.50%3142,08720.34%
CVX240816P001400002024-05-24 11:31AM EDT2024-08-160.670.640.70+0.67-29020.02%
CVX240920P001400002024-05-24 1:29PM EDT2024-09-201.261.221.28-0.16-11.27%83,05020.09%
CVX241220P001400002024-05-24 2:16PM EDT2024-12-202.932.842.99-0.27-8.44%101,06520.77%
CVX250117P001400002024-05-24 1:38PM EDT2025-01-173.253.253.40-0.35-9.72%68,11920.64%
CVX250321P001400002024-05-23 3:01PM EDT2025-03-214.854.404.650.00-127821.26%
CVX250620P001400002024-05-23 2:59PM EDT2025-06-206.456.006.250.00-21,12421.71%
CVX251219P001400002024-05-20 11:45AM EDT2025-12-197.808.708.950.00-723422.05%
CVX260116P001400002024-05-22 3:02PM EDT2026-01-169.418.909.250.00-432,57321.96%
CVX260618P001400002024-05-21 11:12AM EDT2026-06-1810.1510.5511.250.00-15322.18%
CVX261218P001400002024-05-22 2:41PM EDT2026-12-1812.9510.7513.200.00-10023322.12%