New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.67+1.58 (+0.98%)
At close: 04:03PM EDT
162.64 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001500002024-05-17 11:05AM EDT2024-05-2412.2512.7014.50+0.40+3.38%45056.10%
CVX240531C001500002024-05-16 2:23PM EDT2024-05-3111.1511.9514.150.00-101046.83%
CVX240607C001500002024-05-17 9:48AM EDT2024-06-0712.0012.6514.00+0.25+2.13%1136.72%
CVX240614C001500002024-05-15 1:44PM EDT2024-06-1413.059.8514.500.00-1236.01%
CVX240621C001500002024-05-16 3:59PM EDT2024-06-2112.4513.6014.250.00-1452630.37%
CVX240719C001500002024-05-17 9:56AM EDT2024-07-1914.0814.7015.00+1.08+8.31%225526.61%
CVX240920C001500002024-05-16 3:44PM EDT2024-09-2015.2515.9017.000.00-51,28025.48%
CVX241220C001500002024-05-16 12:06PM EDT2024-12-2018.1018.7519.250.00-284224.69%
CVX250117C001500002024-05-17 3:57PM EDT2025-01-1719.5519.5019.80+0.75+3.99%204,88024.41%
CVX250321C001500002024-05-14 2:15PM EDT2025-03-2120.7020.8521.500.00-21324.98%
CVX250620C001500002024-05-09 12:43PM EDT2025-06-2022.5022.8023.35-0.60-2.60%143624.96%
CVX251219C001500002024-04-22 1:52PM EDT2025-12-1926.6024.7527.300.00-120925.96%
CVX260116C001500002024-05-14 2:41PM EDT2026-01-1626.0026.1527.500.00-1232125.62%
CVX260618C001500002024-05-15 3:56PM EDT2026-06-1827.2527.5028.650.00-102024.23%
CVX261218C001500002024-04-26 12:58PM EDT2026-12-1832.4027.8531.700.00-14424.92%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524P001500002024-05-17 3:17PM EDT2024-05-240.030.000.04-0.03-50.00%4750727.93%
CVX240531P001500002024-05-17 1:11PM EDT2024-05-310.060.000.07-0.06-50.00%729421.58%
CVX240607P001500002024-05-17 2:46PM EDT2024-06-070.130.080.27-0.09-40.91%1112223.00%
CVX240614P001500002024-05-17 11:05AM EDT2024-06-140.240.140.23-0.13-35.14%74019.19%
CVX240621P001500002024-05-17 3:42PM EDT2024-06-210.310.270.31-0.18-36.73%31610,80718.41%
CVX240628P001500002024-05-17 2:40PM EDT2024-06-280.400.290.42-0.23-36.51%1539418.13%
CVX240719P001500002024-05-17 3:21PM EDT2024-07-190.730.570.73-0.27-27.00%792,57117.31%
CVX240920P001500002024-05-17 3:50PM EDT2024-09-202.162.132.19-0.47-17.87%2163,27618.32%
CVX241220P001500002024-05-17 1:46PM EDT2024-12-204.404.204.35-0.50-10.20%61,18919.48%
CVX250117P001500002024-05-17 3:44PM EDT2025-01-174.724.654.80-0.57-10.78%15,63219.35%
CVX250321P001500002024-05-13 1:15PM EDT2025-03-216.356.056.400.00-1314420.39%
CVX250620P001500002024-05-13 11:53AM EDT2025-06-208.057.808.050.00-8385120.68%
CVX251219P001500002024-05-10 3:07PM EDT2025-12-1910.5010.5511.100.00-111421.28%
CVX260116P001500002024-05-10 3:39PM EDT2026-01-1610.6510.9512.300.00-1020622.36%
CVX260618P001500002024-05-08 1:03PM EDT2026-06-1813.0512.6013.95-0.53-3.90%12021.91%
CVX261218P001500002024-05-15 11:43AM EDT2026-12-1815.6812.5016.200.00-15922.02%