New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.75+0.81 (+0.52%)
At close: 04:02PM EDT
157.80 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001650002024-05-24 3:48PM EDT2024-05-310.050.050.06-0.04-44.44%6653,77819.63%
CVX240607C001650002024-05-24 3:54PM EDT2024-06-070.210.200.23-0.05-19.23%20199017.85%
CVX240614C001650002024-05-24 2:24PM EDT2024-06-140.460.450.49-0.04-8.00%9351017.90%
CVX240621C001650002024-05-24 3:59PM EDT2024-06-210.700.660.70+0.03+4.48%2,74419,51917.41%
CVX240628C001650002024-05-24 3:59PM EDT2024-06-280.920.920.98+0.01+1.10%7845917.63%
CVX240719C001650002024-05-24 3:46PM EDT2024-07-191.731.801.84-0.02-1.14%5094,07718.34%
CVX240816C001650002024-05-24 3:50PM EDT2024-08-163.123.153.25+0.12+4.00%3455420.25%
CVX240920C001650002024-05-24 2:31PM EDT2024-09-203.903.904.05+0.15+4.00%673,12119.39%
CVX241220C001650002024-05-24 12:47PM EDT2024-12-207.206.857.00+0.60+9.09%182,11420.99%
CVX250117C001650002024-05-24 3:55PM EDT2025-01-177.657.657.85+0.35+4.79%529,40821.42%
CVX250321C001650002024-05-24 2:24PM EDT2025-03-219.409.309.65+0.10+1.08%213522.23%
CVX250620C001650002024-05-24 3:10PM EDT2025-06-2011.4011.4511.90-0.15-1.30%697222.94%
CVX251219C001650002024-05-10 11:18AM EDT2025-12-1918.9714.9015.350.00-110223.32%
CVX260116C001650002024-05-23 3:29PM EDT2026-01-1615.1015.3015.750.00-1130623.27%
CVX260618C001650002024-05-20 3:47PM EDT2026-06-1819.6716.3518.000.00-2523.26%
CVX261218C001650002024-05-22 2:41PM EDT2026-12-1818.6518.0520.000.00-10022522.85%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531P001650002024-05-24 2:27PM EDT2024-05-316.956.257.85-0.62-8.19%915334.96%
CVX240607P001650002024-05-24 2:40PM EDT2024-06-076.856.957.70+2.15+45.74%33721.63%
CVX240614P001650002024-05-23 2:22PM EDT2024-06-148.506.758.850.00-128928.44%
CVX240621P001650002024-05-24 12:57PM EDT2024-06-217.757.057.65-0.67-7.96%241,66114.48%
CVX240628P001650002024-05-23 9:58AM EDT2024-06-287.657.008.100.00-44116.68%
CVX240719P001650002024-05-24 12:05PM EDT2024-07-197.807.808.65-1.05-11.86%5680516.14%
CVX240816P001650002024-05-21 3:40PM EDT2024-08-167.108.4510.300.00-4620219.53%
CVX240920P001650002024-05-24 2:04PM EDT2024-09-2010.079.9510.25+0.11+1.10%2788316.23%
CVX241220P001650002024-05-24 10:23AM EDT2024-12-2011.9412.0513.00-0.37-3.01%5042718.32%
CVX250117P001650002024-05-24 12:14PM EDT2025-01-1712.7512.5013.50-0.07-0.55%271,07218.22%
CVX250321P001650002024-05-23 11:19AM EDT2025-03-2114.5014.1014.500.00-776317.99%
CVX250620P001650002024-05-24 3:02PM EDT2025-06-2016.1515.9516.25+0.05+0.31%750018.49%
CVX251219P001650002024-05-16 2:05PM EDT2025-12-1917.6518.5019.250.00-175619.10%
CVX260116P001650002024-05-22 2:21PM EDT2026-01-1619.5018.7019.450.00-215518.90%
CVX260618P001650002024-02-02 12:57PM EDT2026-06-1827.7525.3527.600.00-1125.90%
CVX261218P001650002024-05-07 9:57AM EDT2026-12-1822.3021.0524.950.00-101320.60%