New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.43 (+1.54%)
At close: 04:02PM EDT
160.08 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001550002024-04-19 3:32PM EDT2024-04-265.800.000.000.00-16000.00%
CVX240503C001550002024-04-19 11:29AM EDT2024-05-036.510.000.000.00-2100.00%
CVX240510C001550002024-04-19 2:52PM EDT2024-05-107.120.000.000.00-1600.00%
CVX240517C001550002024-04-19 3:55PM EDT2024-05-177.430.000.000.00-24500.00%
CVX240524C001550002024-04-19 11:52AM EDT2024-05-247.600.000.000.00-1400.00%
CVX240531C001550002024-04-19 12:45PM EDT2024-05-317.900.000.000.00-400.00%
CVX240621C001550002024-04-19 3:35PM EDT2024-06-218.500.000.000.00-8400.00%
CVX240719C001550002024-04-19 3:20PM EDT2024-07-199.950.000.000.00-4700.00%
CVX240920C001550002024-04-19 3:20PM EDT2024-09-2012.200.000.000.00-5400.00%
CVX241220C001550002024-04-19 1:21PM EDT2024-12-2015.300.000.000.00-8300.00%
CVX250117C001550002024-04-19 1:28PM EDT2025-01-1716.350.000.000.00-3800.00%
CVX250321C001550002024-04-19 3:30PM EDT2025-03-2117.350.000.000.00-100.00%
CVX250620C001550002024-04-16 12:57PM EDT2025-06-2016.930.000.000.00-100.00%
CVX251219C001550002024-04-19 9:31AM EDT2025-12-1921.500.000.000.00-300.00%
CVX260116C001550002024-04-16 10:11AM EDT2026-01-1620.900.000.000.00-800.00%
CVX260618C001550002024-04-15 2:12PM EDT2026-06-1823.600.000.000.00-200.00%
CVX261218C001550002024-04-05 3:50PM EDT2026-12-1826.970.000.000.00-200.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001550002024-04-19 3:59PM EDT2024-04-260.820.000.000.00-37406.25%
CVX240503P001550002024-04-19 3:11PM EDT2024-05-031.190.000.000.00-4903.13%
CVX240510P001550002024-04-19 1:23PM EDT2024-05-101.400.000.000.00-5503.13%
CVX240517P001550002024-04-19 3:48PM EDT2024-05-172.380.000.000.00-1,27503.13%
CVX240524P001550002024-04-19 3:00PM EDT2024-05-242.640.000.000.00-2003.13%
CVX240531P001550002024-04-19 12:07PM EDT2024-05-312.810.000.000.00-403.13%
CVX240621P001550002024-04-19 3:47PM EDT2024-06-213.750.000.000.00-10701.56%
CVX240719P001550002024-04-19 3:59PM EDT2024-07-194.570.000.000.00-7701.56%
CVX240920P001550002024-04-19 3:06PM EDT2024-09-206.610.000.000.00-30801.56%
CVX241220P001550002024-04-17 2:29PM EDT2024-12-2010.120.000.000.00-200.78%
CVX250117P001550002024-04-19 3:04PM EDT2025-01-179.490.000.000.00-16600.78%
CVX250321P001550002024-04-11 10:43AM EDT2025-03-2110.460.000.000.00-1100.78%
CVX250620P001550002024-04-19 1:15PM EDT2025-06-2012.550.000.000.00-6500.78%
CVX251219P001550002024-04-10 11:07AM EDT2025-12-1914.300.000.000.00-200.78%
CVX260116P001550002024-04-11 2:20PM EDT2026-01-1614.600.000.000.00-600.78%
CVX260618P001550002024-03-20 11:06AM EDT2026-06-1819.2016.8518.000.00-112122.22%
CVX261218P001550002024-04-18 10:09AM EDT2026-12-1820.170.000.000.00-300.39%