New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.45+1.10 (+0.70%)
As of 12:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240328C001550002024-03-28 12:07PM EDT2024-03-282.452.312.54+0.95+63.33%7642,05423.34%
CVX240405C001550002024-03-28 12:09PM EDT2024-04-053.103.103.20+0.88+39.64%6001,37417.38%
CVX240412C001550002024-03-28 11:47AM EDT2024-04-123.523.653.75+0.72+25.71%6278617.80%
CVX240419C001550002024-03-28 12:07PM EDT2024-04-194.254.154.30+0.75+21.43%4398,84918.62%
CVX240426C001550002024-03-28 11:05AM EDT2024-04-264.854.955.10+0.72+17.43%1651120.97%
CVX240503C001550002024-03-28 11:41AM EDT2024-05-035.455.505.70+0.80+17.20%21722.00%
CVX240517C001550002024-03-28 10:57AM EDT2024-05-176.106.206.35+0.74+13.81%602,25721.60%
CVX240621C001550002024-03-28 12:01PM EDT2024-06-217.357.257.40+0.89+13.78%485,48820.15%
CVX240719C001550002024-03-28 11:08AM EDT2024-07-198.408.358.45+0.80+10.53%281,29320.56%
CVX240920C001550002024-03-28 10:21AM EDT2024-09-2010.3510.5010.60+0.85+8.95%232,54821.49%
CVX241220C001550002024-03-28 11:14AM EDT2024-12-2013.2013.1513.35+0.95+7.76%2159222.66%
CVX250117C001550002024-03-27 1:45PM EDT2025-01-1712.8513.9014.050.00-272,03222.81%
CVX250321C001550002024-03-26 11:12AM EDT2025-03-2113.9614.4015.550.00-13523.16%
CVX250620C001550002024-03-26 1:26PM EDT2025-06-2016.3517.1017.500.00-2630823.53%
CVX251219C001550002024-03-25 9:48AM EDT2025-12-1919.6020.0020.400.00-113623.43%
CVX260116C001550002024-03-22 10:07AM EDT2026-01-1619.0020.3520.750.00-118223.35%
CVX260618C001550002024-02-27 10:45AM EDT2026-06-1819.9421.7022.550.00-1223.00%
CVX261218C001550002024-03-22 10:01AM EDT2026-12-1823.0023.7526.150.00-11224.34%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240328P001550002024-03-28 12:06PM EDT2024-03-280.010.010.02-0.14-87.50%3111,52916.80%
CVX240405P001550002024-03-28 12:00PM EDT2024-04-050.530.490.50-0.49-48.04%8561,02114.26%
CVX240412P001550002024-03-28 11:52AM EDT2024-04-120.970.920.94-0.57-37.01%17454214.72%
CVX240419P001550002024-03-28 10:50AM EDT2024-04-191.331.281.31-0.38-22.22%514,73814.92%
CVX240426P001550002024-03-28 10:57AM EDT2024-04-261.861.911.96-0.62-25.00%2010316.96%
CVX240503P001550002024-03-28 10:19AM EDT2024-05-032.702.242.39-0.20-6.90%12517.54%
CVX240517P001550002024-03-28 12:09PM EDT2024-05-173.503.453.55-0.47-11.84%1465,19420.07%
CVX240621P001550002024-03-28 11:36AM EDT2024-06-214.654.454.55-0.50-9.71%212,41718.82%
CVX240719P001550002024-03-28 11:26AM EDT2024-07-195.205.105.20-0.75-12.61%261,04218.24%
CVX240920P001550002024-03-28 11:29AM EDT2024-09-207.257.107.20-0.65-8.23%141,04919.30%
CVX241220P001550002024-03-21 10:38AM EDT2024-12-209.519.409.55-1.09-10.28%1548420.13%
CVX250117P001550002024-03-27 2:29PM EDT2025-01-179.959.9510.10-0.85-7.87%162,08420.14%
CVX250321P001550002024-03-25 3:49PM EDT2025-03-2111.9511.3011.450.00-1720.49%
CVX250620P001550002024-03-25 1:02PM EDT2025-06-2013.6213.0013.300.00-117221.00%
CVX251219P001550002024-03-25 12:04PM EDT2025-12-1916.3515.7516.150.00-35421.24%
CVX260116P001550002024-03-25 2:55PM EDT2026-01-1616.7516.0516.500.00-415221.21%
CVX260618P001550002024-03-20 11:06AM EDT2026-06-1819.2017.0018.700.00-112121.51%
CVX261218P001550002024-03-27 11:44AM EDT2026-12-1821.200.0021.000.00-1121.70%