New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.57+0.72 (+0.44%)
At close: 04:01PM EDT
163.51 -0.06 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001500002024-04-24 3:32PM EDT2024-04-2613.5512.7014.55+0.97+7.71%1114258.20%
CVX240503C001500002024-04-24 12:32PM EDT2024-05-0313.4013.3515.50+0.95+7.63%11950.29%
CVX240510C001500002024-04-24 3:00PM EDT2024-05-1013.6713.5015.20+0.47+3.56%21647.29%
CVX240517C001500002024-04-24 1:57PM EDT2024-05-1714.1013.6514.65+0.73+5.46%51,85533.96%
CVX240524C001500002024-04-17 1:25PM EDT2024-05-249.1012.2014.900.00-23332.00%
CVX240531C001500002024-04-22 11:53AM EDT2024-05-3112.5212.5515.800.00-1535.32%
CVX240621C001500002024-04-24 3:15PM EDT2024-06-2114.4513.8515.00+0.45+3.21%475,30123.62%
CVX240719C001500002024-04-24 2:54PM EDT2024-07-1915.3015.6515.95+0.82+5.66%1131523.82%
CVX240920C001500002024-04-24 1:15PM EDT2024-09-2017.6017.5517.80+1.10+6.67%111,26123.83%
CVX241220C001500002024-04-23 2:37PM EDT2024-12-2019.8020.1020.40+0.30+1.54%183824.60%
CVX250117C001500002024-04-24 3:22PM EDT2025-01-1720.6020.8521.10+0.90+4.57%74,87824.72%
CVX250321C001500002024-04-23 1:23PM EDT2025-03-2121.3520.2522.650.00-11125.06%
CVX250620C001500002024-04-19 11:32AM EDT2025-06-2021.9523.6024.650.00-243025.37%
CVX251219C001500002024-04-22 1:52PM EDT2025-12-1926.6026.9027.600.00-120925.07%
CVX260116C001500002024-04-24 2:53PM EDT2026-01-1627.0026.9527.75+0.61+2.31%1034524.70%
CVX260618C001500002024-03-25 9:30AM EDT2026-06-1823.150.000.000.00-140.00%
CVX261218C001500002024-04-18 3:52PM EDT2026-12-1828.1230.1032.050.00-24424.38%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001500002024-04-24 1:37PM EDT2024-04-260.020.010.03-0.01-33.33%201,32450.39%
CVX240503P001500002024-04-24 2:50PM EDT2024-05-030.140.110.14-0.04-22.22%2229432.23%
CVX240510P001500002024-04-24 3:21PM EDT2024-05-100.270.220.24-0.04-12.90%357826.95%
CVX240517P001500002024-04-24 3:52PM EDT2024-05-170.450.440.48-0.12-21.05%3164,96626.61%
CVX240524P001500002024-04-24 9:31AM EDT2024-05-240.720.580.64-0.03-4.00%1229625.24%
CVX240531P001500002024-04-24 9:32AM EDT2024-05-310.850.730.78-0.11-11.46%24524.12%
CVX240621P001500002024-04-24 2:03PM EDT2024-06-211.301.191.24-0.12-8.45%2418,13122.45%
CVX240719P001500002024-04-24 2:50PM EDT2024-07-191.921.751.81-0.12-5.88%401,25321.26%
CVX240920P001500002024-04-24 2:26PM EDT2024-09-203.753.503.60-0.15-3.85%242,36521.97%
CVX241220P001500002024-04-24 3:12PM EDT2024-12-205.805.605.75-0.25-4.13%221,11822.25%
CVX250117P001500002024-04-24 3:10PM EDT2025-01-176.306.056.35-0.25-3.82%2555,54722.31%
CVX250321P001500002024-04-23 9:30AM EDT2025-03-218.257.358.550.00-112124.12%
CVX250620P001500002024-04-19 2:48PM EDT2025-06-2010.728.959.300.00-2377122.57%
CVX251219P001500002024-04-16 12:07PM EDT2025-12-1914.2511.5512.000.00-211122.45%
CVX260116P001500002024-04-12 9:51AM EDT2026-01-1612.4011.8012.200.00-1315822.20%
CVX260618P001500002024-02-16 1:03PM EDT2026-06-1818.9016.4018.900.00-101627.59%
CVX261218P001500002024-04-16 9:44AM EDT2026-12-1818.3515.4016.250.00-16522.13%