New Zealand markets open in 1 hour 33 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.04+1.29 (+0.82%)
At close: 04:00PM EDT
159.06 +0.02 (+0.01%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001700002024-05-28 3:35PM EDT2024-05-310.020.020.030.00-9668629.69%
CVX240607C001700002024-05-28 3:50PM EDT2024-06-070.070.050.08+0.02+40.00%7379021.00%
CVX240614C001700002024-05-28 3:45PM EDT2024-06-140.170.150.20+0.01+6.25%3646719.70%
CVX240621C001700002024-05-28 3:47PM EDT2024-06-210.290.270.31+0.09+45.00%14928,55018.53%
CVX240628C001700002024-05-28 3:59PM EDT2024-06-280.460.420.46+0.14+48.28%2838618.19%
CVX240705C001700002024-05-28 10:41AM EDT2024-07-050.550.430.66+0.13+30.95%1118.34%
CVX240719C001700002024-05-28 3:59PM EDT2024-07-191.050.991.09+0.29+38.16%2054,22418.62%
CVX240816C001700002024-05-28 3:38PM EDT2024-08-162.182.082.17+0.40+22.47%25361419.93%
CVX240920C001700002024-05-28 3:28PM EDT2024-09-202.822.822.87+0.34+13.71%1003,70419.02%
CVX241220C001700002024-05-28 1:49PM EDT2024-12-205.325.505.65+0.22+4.31%81,21720.67%
CVX250117C001700002024-05-28 3:53PM EDT2025-01-176.556.356.55+0.75+12.93%304,31221.27%
CVX250321C001700002024-05-24 9:50AM EDT2025-03-217.547.958.300.00-335622.05%
CVX250620C001700002024-05-23 10:01AM EDT2025-06-209.9310.0510.35+0.23+2.37%176522.49%
CVX251219C001700002024-05-16 2:16PM EDT2025-12-1914.8013.5514.250.00-421823.51%
CVX260116C001700002024-05-23 3:14PM EDT2026-01-1613.2514.0014.500.00-4032723.26%
CVX260618C001700002024-05-10 10:16AM EDT2026-06-1819.7015.9017.300.00-1623.84%
CVX261218C001700002024-05-16 2:41PM EDT2026-12-1819.0116.2519.750.00-55623.79%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531P001700002024-05-13 10:57AM EDT2024-05-316.609.3511.600.00-1156.69%
CVX240607P001700002024-05-17 10:40AM EDT2024-06-078.609.4511.550.00-15033.35%
CVX240614P001700002024-05-22 10:12AM EDT2024-06-1412.389.1511.700.00-1228.00%
CVX240621P001700002024-05-23 2:59PM EDT2024-06-2113.5510.4011.650.00-50015323.23%
CVX240628P001700002024-05-21 10:13AM EDT2024-06-288.7510.5511.550.00-1519.57%
CVX240719P001700002024-05-28 9:42AM EDT2024-07-1911.8010.7511.35+0.20+1.72%18213.53%
CVX240816P001700002024-05-28 1:34PM EDT2024-08-1612.0611.2012.30-0.94-7.23%2416.30%
CVX240920P001700002024-05-24 2:28PM EDT2024-09-2012.7712.7513.55-1.13-8.13%11,08118.11%
CVX241220P001700002024-05-13 12:23PM EDT2024-12-2012.5014.4015.450.00-16818.08%
CVX250117P001700002024-05-14 3:20PM EDT2025-01-1713.7514.8015.550.00-443317.19%
CVX250321P001700002024-05-21 11:08AM EDT2025-03-2115.4015.6517.800.00-518419.44%
CVX250620P001700002024-05-21 12:58PM EDT2025-06-2017.6518.0520.100.00-212520.64%
CVX251219P001700002024-04-19 10:32AM EDT2025-12-1922.5018.0520.250.00-614017.23%
CVX260116P001700002024-05-09 2:09PM EDT2026-01-1619.8021.0021.550.00-11818.45%
CVX261218P001700002024-04-25 12:38PM EDT2026-12-1823.9323.7027.200.00--120.37%