New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.02+2.45 (+1.56%)
As of 02:11PM EDT. Market open.
In the money
Show:ListStraddle
Strike:175.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419C001750002024-04-19 11:18AM EDT2024-04-190.010.000.010.00-1091062.50%
CVX240426C001750002024-04-19 11:49AM EDT2024-04-260.040.040.06+0.01+33.33%11028129.88%
CVX240503C001750002024-04-19 10:52AM EDT2024-05-030.130.140.16+0.03+30.00%1128425.93%
CVX240510C001750002024-04-19 1:39PM EDT2024-05-100.310.280.32+0.12+63.16%2719724.81%
CVX240517C001750002024-04-19 1:52PM EDT2024-05-170.410.400.42+0.18+78.26%941,99723.05%
CVX240524C001750002024-04-19 11:08AM EDT2024-05-240.520.510.55+0.13+33.33%933422.19%
CVX240531C001750002024-04-19 11:10AM EDT2024-05-310.640.620.69+0.30+88.24%142121.63%
CVX240621C001750002024-04-19 1:51PM EDT2024-06-211.221.221.26+0.39+46.99%25811,84021.44%
CVX240719C001750002024-04-19 1:51PM EDT2024-07-192.032.012.06+0.57+39.04%871,26921.49%
CVX240920C001750002024-04-19 12:35PM EDT2024-09-203.753.753.90+0.82+27.99%414,23022.03%
CVX241220C001750002024-04-19 1:18PM EDT2024-12-206.556.406.50+1.10+20.18%1233723.00%
CVX250117C001750002024-04-19 12:44PM EDT2025-01-177.287.307.40+1.03+16.48%413,79023.53%
CVX250321C001750002024-04-16 2:28PM EDT2025-03-216.908.608.750.00-619423.52%
CVX250620C001750002024-04-18 2:08PM EDT2025-06-209.2010.5510.800.00-139123.93%
CVX251219C001750002024-04-18 9:51AM EDT2025-12-1912.5013.8014.200.00-19524.22%
CVX260116C001750002024-04-19 1:37PM EDT2026-01-1614.4014.2014.60+1.30+9.92%101,21024.16%
CVX260618C001750002024-04-18 11:15AM EDT2026-06-1815.2016.3516.900.00-11424.16%
CVX261218C001750002024-04-12 2:42PM EDT2026-12-1818.3018.4019.10+0.40+2.23%15023.88%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419P001750002024-03-06 3:43PM EDT2024-04-1925.3511.0515.000.00-11075.00%
CVX240426P001750002024-04-09 1:27PM EDT2024-04-2613.9914.4014.950.00--00.00%
CVX240510P001750002024-04-01 2:55PM EDT2024-05-1015.5014.1515.300.00--024.90%
CVX240517P001750002024-04-19 1:20PM EDT2024-05-1715.5015.2016.25+1.60+11.51%511232.00%
CVX240524P001750002024-04-10 1:17PM EDT2024-05-2415.0515.8016.450.00--1530.25%
CVX240621P001750002024-04-18 11:04AM EDT2024-06-2118.8016.2516.800.00-1026224.57%
CVX240719P001750002024-04-02 11:30AM EDT2024-07-1917.1616.6516.850.00-1,0001,00420.72%
CVX240920P001750002024-04-16 1:41PM EDT2024-09-2021.0517.9518.150.00-31719.99%
CVX241220P001750002024-04-01 11:21AM EDT2024-12-2020.2519.8020.300.00--1020.59%
CVX250117P001750002024-04-19 10:44AM EDT2025-01-1720.3120.2021.25-2.24-9.93%667221.38%
CVX250321P001750002024-04-16 11:58AM EDT2025-03-2123.7521.4022.700.00-51521.80%
CVX250620P001750002024-04-10 1:21PM EDT2025-06-2021.7522.7523.100.00-312119.96%
CVX251219P001750002023-11-02 10:12AM EDT2025-12-1936.6035.1038.850.00-34136.00%
CVX260116P001750002024-02-26 11:03AM EDT2026-01-1628.2027.7028.250.00-911222.61%