New Zealand markets close in 4 hours 15 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.28+1.71 (+1.05%)
At close: 04:03PM EDT
164.85 -0.43 (-0.26%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001650002024-04-25 3:58PM EDT2024-04-261.731.851.94+0.51+41.80%3,7533,66750.78%
CVX240503C001650002024-04-25 3:59PM EDT2024-05-032.842.822.89+0.70+32.71%94373128.17%
CVX240510C001650002024-04-25 3:41PM EDT2024-05-103.353.403.55+0.55+19.64%18133125.51%
CVX240517C001650002024-04-25 3:57PM EDT2024-05-173.673.803.90+0.57+18.39%2,20712,96523.23%
CVX240524C001650002024-04-25 3:46PM EDT2024-05-243.953.954.15+0.60+17.91%6813321.58%
CVX240531C001650002024-04-25 3:36PM EDT2024-05-314.504.154.50+0.90+25.00%19024821.07%
CVX240621C001650002024-04-25 3:53PM EDT2024-06-215.255.255.40+0.60+12.90%1,02317,07120.20%
CVX240719C001650002024-04-25 3:56PM EDT2024-07-196.586.656.80+0.83+14.43%1342,17120.95%
CVX240920C001650002024-04-25 3:15PM EDT2024-09-209.109.109.20+0.80+9.64%1071,83821.60%
CVX241220C001650002024-04-25 3:57PM EDT2024-12-2012.0012.0512.60+0.65+5.73%491,67223.40%
CVX250117C001650002024-04-25 3:34PM EDT2025-01-1713.1512.9514.20+1.15+9.58%1069,46024.99%
CVX250321C001650002024-04-25 3:14PM EDT2025-03-2114.7714.6515.15+2.43+19.69%113824.00%
CVX250620C001650002024-04-25 12:21PM EDT2025-06-2016.4516.5517.75+0.78+4.98%779024.95%
CVX251219C001650002024-04-12 2:40PM EDT2025-12-1917.3019.9021.000.00-18624.72%
CVX260116C001650002024-04-25 3:14PM EDT2026-01-1620.7020.2021.05+2.50+13.74%1513324.23%
CVX260618C001650002024-04-23 9:37AM EDT2026-06-1820.4422.2024.150.00-1424.99%
CVX261218C001650002024-04-25 2:22PM EDT2026-12-1825.1024.7026.40+4.72+23.16%1045624.63%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001650002024-04-25 3:59PM EDT2024-04-261.611.521.65-0.84-34.29%1,0598251.81%
CVX240503P001650002024-04-25 3:45PM EDT2024-05-032.402.342.43-0.79-24.76%14830226.32%
CVX240510P001650002024-04-25 3:35PM EDT2024-05-102.752.812.96-1.15-29.49%1397223.19%
CVX240517P001650002024-04-25 3:55PM EDT2024-05-174.154.004.10-0.70-14.43%12479426.21%
CVX240524P001650002024-04-25 3:45PM EDT2024-05-244.344.254.45-6.46-59.81%617024.72%
CVX240531P001650002024-04-25 3:37PM EDT2024-05-314.514.554.80-1.39-23.56%61623.88%
CVX240621P001650002024-04-25 3:55PM EDT2024-06-215.505.255.45-0.95-14.73%4671,08721.48%
CVX240719P001650002024-04-25 3:42PM EDT2024-07-196.156.106.20-0.75-10.87%3748019.95%
CVX240920P001650002024-04-25 3:55PM EDT2024-09-208.628.358.55-0.53-5.79%15543520.73%
CVX241220P001650002024-04-25 3:41PM EDT2024-12-2010.8810.7010.95-2.02-15.66%614120.84%
CVX250117P001650002024-04-25 3:48PM EDT2025-01-1711.3511.2011.50-1.15-9.20%1131,04120.69%
CVX250321P001650002024-04-24 3:43PM EDT2025-03-2113.6412.7013.000.00-858421.02%
CVX250620P001650002024-04-25 3:41PM EDT2025-06-2014.4314.3014.70-0.97-6.30%2312221.03%
CVX251219P001650002024-03-19 2:39PM EDT2025-12-1921.1521.0021.500.00-24125.69%
CVX260116P001650002024-04-19 12:06PM EDT2026-01-1620.1517.3017.800.00-52320.79%
CVX260618P001650002024-02-02 12:57PM EDT2026-06-1827.7525.3527.600.00-1128.97%
CVX261218P001650002024-04-04 3:10PM EDT2026-12-1824.0020.5522.450.00-1221.19%