New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.01+0.65 (+0.42%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240328C001700002024-03-27 12:56PM EDT2024-03-280.010.000.010.00-119056.25%
CVX240405C001700002024-03-27 12:14PM EDT2024-04-050.500.000.020.00-16121.88%
CVX240412C001700002024-03-20 10:29AM EDT2024-04-120.110.020.030.00-74017.38%
CVX240419C001700002024-03-28 9:30AM EDT2024-04-190.050.050.07-0.01-16.67%116,45916.46%
CVX240426C001700002024-03-27 3:10PM EDT2024-04-260.200.190.21+0.02+11.11%117217.73%
CVX240503C001700002024-03-27 10:00AM EDT2024-05-030.310.360.430.00-614718.92%
CVX240517C001700002024-03-28 10:03AM EDT2024-05-170.690.670.71+0.06+9.52%249,25118.57%
CVX240621C001700002024-03-28 10:07AM EDT2024-06-211.451.391.44+0.10+7.41%29713,50118.15%
CVX240719C001700002024-03-28 9:39AM EDT2024-07-192.282.102.15+0.28+14.00%172,00918.52%
CVX240920C001700002024-03-28 9:32AM EDT2024-09-204.153.803.90+0.50+13.70%111,15319.69%
CVX241220C001700002024-03-27 12:31PM EDT2024-12-206.456.306.40+0.36+5.91%175121.10%
CVX250117C001700002024-03-27 3:59PM EDT2025-01-177.157.107.20+0.10+1.42%442,93321.57%
CVX250321C001700002024-03-27 2:24PM EDT2025-03-218.100.000.000.00---1.56%
CVX250620C001700002024-03-27 2:38PM EDT2025-06-2010.059.3510.550.00-153022.46%
CVX251219C001700002024-03-19 11:51AM EDT2025-12-1913.8013.1013.550.00-116322.64%
CVX260116C001700002024-03-19 9:31AM EDT2026-01-1613.6813.5513.900.00-124422.57%
CVX260618C001700002024-03-13 1:23PM EDT2026-06-1815.0015.1015.950.00-3522.53%
CVX261218C001700002024-03-25 12:20PM EDT2026-12-1817.9717.4018.150.00-13622.48%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240405P001700002024-03-26 2:42PM EDT2024-04-0514.0513.1513.800.00-421045.95%
CVX240419P001700002024-03-26 2:42PM EDT2024-04-1914.0512.4013.750.00-421628.17%
CVX240517P001700002024-03-13 9:32AM EDT2024-05-1717.5214.0515.650.00-1330.43%
CVX240621P001700002024-03-15 10:22AM EDT2024-06-2114.6014.5014.75-0.99-6.35%795919.63%
CVX240719P001700002024-03-21 2:32PM EDT2024-07-1916.7514.9015.100.00-5718.38%
CVX240920P001700002024-02-29 11:21AM EDT2024-09-2019.5515.9016.450.00-2518.54%
CVX241220P001700002024-03-26 12:35PM EDT2024-12-2019.2018.1518.500.00-13419.34%
CVX250117P001700002024-03-27 1:36PM EDT2025-01-1719.5418.5518.750.00-2023018.88%
CVX250321P001700002024-03-25 1:11PM EDT2025-03-2119.7519.6520.000.00--519.28%
CVX250620P001700002024-03-15 2:32PM EDT2025-06-2023.0020.5021.800.00-14619.92%
CVX251219P001700002024-03-18 9:47AM EDT2025-12-1925.2023.6524.250.00-713519.86%
CVX260116P001700002024-02-02 2:38PM EDT2026-01-1629.5726.4526.850.00-31722.55%