New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.89+0.61 (+0.37%)
At close: 04:02PM EDT
166.37 +0.48 (+0.29%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001600002024-04-26 3:55PM EDT2024-04-265.965.406.75+0.40+7.19%7732,12551.66%
CVX240503C001600002024-04-26 3:44PM EDT2024-05-036.526.156.95+0.27+4.32%1181,48932.96%
CVX240510C001600002024-04-26 2:42PM EDT2024-05-106.306.757.80+0.10+1.61%3522232.01%
CVX240517C001600002024-04-26 3:57PM EDT2024-05-177.206.907.85+0.25+3.60%13413,36826.78%
CVX240524C001600002024-04-26 1:57PM EDT2024-05-246.557.207.45-0.55-7.75%1315020.74%
CVX240531C001600002024-04-26 3:35PM EDT2024-05-317.407.407.65-0.05-0.67%1018019.79%
CVX240621C001600002024-04-26 3:47PM EDT2024-06-218.628.308.50+0.56+6.95%1355,31519.52%
CVX240719C001600002024-04-26 3:52PM EDT2024-07-199.889.759.95+0.48+5.11%787,23321.01%
CVX240920C001600002024-04-26 3:30PM EDT2024-09-2012.1311.9512.90+0.28+2.36%521,30723.38%
CVX241220C001600002024-04-26 10:51AM EDT2024-12-2013.6514.7515.40-1.35-9.00%1091223.28%
CVX250117C001600002024-04-26 3:03PM EDT2025-01-1715.9515.5016.25+0.10+0.63%223,03523.58%
CVX250321C001600002024-04-22 1:49PM EDT2025-03-2115.7517.6017.900.00-12023.94%
CVX250620C001600002024-04-25 11:24AM EDT2025-06-2018.6519.7021.000.00-841925.71%
CVX251219C001600002024-04-22 1:48PM EDT2025-12-1920.9522.9023.500.00-1021024.53%
CVX260116C001600002024-04-26 9:42AM EDT2026-01-1623.1323.1523.85+1.13+5.14%328524.39%
CVX260618C001600002024-04-23 9:37AM EDT2026-06-1822.8425.4026.100.00-1524.29%
CVX261218C001600002024-04-16 9:37AM EDT2026-12-1822.6327.4528.350.00-110724.04%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001600002024-04-26 3:45PM EDT2024-04-260.010.000.01-0.24-96.00%1,5354,31930.47%
CVX240503P001600002024-04-26 3:59PM EDT2024-05-030.260.240.26-0.56-68.29%2,39267420.02%
CVX240510P001600002024-04-26 3:47PM EDT2024-05-100.560.600.65-0.57-50.44%16645019.73%
CVX240517P001600002024-04-26 3:57PM EDT2024-05-171.261.291.35-0.76-37.62%8016,19322.21%
CVX240524P001600002024-04-26 3:01PM EDT2024-05-241.781.641.82-0.68-27.64%1424622.45%
CVX240531P001600002024-04-26 2:20PM EDT2024-05-312.161.912.03-1.04-32.50%213421.35%
CVX240621P001600002024-04-26 3:54PM EDT2024-06-212.782.772.81-0.52-15.76%1,0603,55520.40%
CVX240719P001600002024-04-26 1:53PM EDT2024-07-193.903.553.70-0.15-3.70%371,23319.79%
CVX240920P001600002024-04-26 3:47PM EDT2024-09-205.705.805.95-0.53-8.51%1431,62320.74%
CVX241220P001600002024-04-26 12:53PM EDT2024-12-208.708.208.40+0.10+1.16%1149521.13%
CVX250117P001600002024-04-26 3:48PM EDT2025-01-178.718.758.95-0.58-6.24%33,80021.01%
CVX250321P001600002024-04-22 12:20PM EDT2025-03-2112.4510.2010.400.00-14621.30%
CVX250620P001600002024-04-25 12:38PM EDT2025-06-2012.4011.9012.20-0.13-1.04%41,29321.49%
CVX251219P001600002024-04-26 12:07PM EDT2025-12-1915.3514.6015.00-1.21-7.31%29021.38%
CVX260116P001600002024-04-25 11:12AM EDT2026-01-1616.0014.8516.250.00-534522.39%
CVX260618P001600002024-04-17 3:43PM EDT2026-06-1821.0016.6017.500.00-2121.43%
CVX261218P001600002024-04-24 1:26PM EDT2026-12-1820.2518.3519.400.00-1016221.13%