New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.89+0.61 (+0.37%)
At close: 04:02PM EDT
165.80 -0.09 (-0.06%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001450002024-04-22 11:27AM EDT2024-04-2616.5219.8022.300.00-212141.99%
CVX240503C001450002024-04-26 10:38AM EDT2024-05-0319.4519.2523.00+2.67+15.91%2653.91%
CVX240510C001450002024-04-19 3:37PM EDT2024-05-1015.7520.0022.500.00-3364.70%
CVX240517C001450002024-04-24 3:55PM EDT2024-05-1719.3120.4522.550.00-276153.98%
CVX240524C001450002024-04-18 11:34AM EDT2024-05-2413.9520.5523.150.00--352.48%
CVX240531C001450002024-04-25 2:55PM EDT2024-05-3120.3320.1522.550.00-2942.19%
CVX240621C001450002024-04-26 11:53AM EDT2024-06-2119.5419.3023.00-0.31-1.56%812,12636.49%
CVX240719C001450002024-04-22 3:54PM EDT2024-07-1918.5521.6022.550.00-213827.44%
CVX240920C001450002024-04-25 3:23PM EDT2024-09-2023.3022.9523.850.00-686225.81%
CVX241220C001450002024-04-19 12:59PM EDT2024-12-2021.9225.3525.950.00-117925.78%
CVX250117C001450002024-04-26 12:47PM EDT2025-01-1725.2225.6026.80+4.90+24.11%503,46626.35%
CVX250321C001450002024-04-26 1:13PM EDT2025-03-2126.7026.0529.20+2.11+8.58%31828.47%
CVX250620C001450002024-04-26 9:41AM EDT2025-06-2028.4529.0531.40-0.35-1.22%21,99828.93%
CVX251219C001450002024-04-05 1:26PM EDT2025-12-1928.4030.9032.900.00-114626.25%
CVX260116C001450002024-04-26 3:48PM EDT2026-01-1632.4531.3532.70+2.40+7.99%229325.39%
CVX260618C001450002024-03-18 12:52PM EDT2026-06-1827.0626.9028.100.00-21217.06%
CVX261218C001450002024-04-12 9:51AM EDT2026-12-1833.8033.5536.700.00-11824.82%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001450002024-04-26 12:47PM EDT2024-04-260.010.000.010.00-4022590.63%
CVX240503P001450002024-04-26 3:39PM EDT2024-05-030.040.010.06-0.02-33.33%819342.77%
CVX240510P001450002024-04-25 12:52PM EDT2024-05-100.100.030.050.00-32430.47%
CVX240517P001450002024-04-26 3:23PM EDT2024-05-170.090.080.09-0.06-40.00%3594,40927.44%
CVX240524P001450002024-04-26 11:44AM EDT2024-05-240.160.110.14-0.13-44.83%223625.78%
CVX240531P001450002024-04-26 3:44PM EDT2024-05-310.170.160.20-0.14-45.16%68924.66%
CVX240621P001450002024-04-26 3:37PM EDT2024-06-210.470.450.57-0.11-18.97%4055,88524.59%
CVX240719P001450002024-04-26 3:42PM EDT2024-07-190.800.780.82-0.08-9.09%961,02422.14%
CVX240920P001450002024-04-26 3:42PM EDT2024-09-202.061.982.11-0.18-8.04%301,37522.66%
CVX241220P001450002024-04-26 2:42PM EDT2024-12-204.003.803.95-0.03-0.74%278822.99%
CVX250117P001450002024-04-26 3:53PM EDT2025-01-174.304.254.35-0.15-3.37%8554,95622.73%
CVX250321P001450002024-04-26 10:33AM EDT2025-03-215.755.405.60+0.10+1.77%137623.09%
CVX250620P001450002024-04-26 3:40PM EDT2025-06-207.086.907.20-0.32-4.32%475023.30%
CVX251219P001450002024-04-25 1:45PM EDT2025-12-199.809.309.550.00-211322.85%
CVX260116P001450002024-04-26 3:48PM EDT2026-01-169.659.559.85-1.10-10.23%217022.75%
CVX260618P001450002024-04-08 3:48PM EDT2026-06-1813.0511.2011.900.00-505622.92%
CVX261218P001450002024-04-25 2:23PM EDT2026-12-1813.6313.0513.700.00-86222.60%