New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.90-2.14 (-1.35%)
At close: 04:00PM EDT
157.01 +0.11 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001750002024-05-29 9:40AM EDT2024-05-310.070.000.000.00-10025.00%
CVX240607C001750002024-05-29 2:21PM EDT2024-06-070.020.000.000.00-12012.50%
CVX240614C001750002024-05-29 11:20AM EDT2024-06-140.040.000.000.00-15012.50%
CVX240621C001750002024-05-29 3:59PM EDT2024-06-210.050.000.000.00-72012.50%
CVX240628C001750002024-05-29 1:28PM EDT2024-06-280.100.000.000.00-1006.25%
CVX240719C001750002024-05-29 2:33PM EDT2024-07-190.280.000.000.00-10906.25%
CVX240816C001750002024-05-29 3:59PM EDT2024-08-160.800.000.000.00-5206.25%
CVX240920C001750002024-05-29 3:57PM EDT2024-09-201.280.000.000.00-7603.13%
CVX241220C001750002024-05-29 10:54AM EDT2024-12-203.550.000.000.00-203.13%
CVX250117C001750002024-05-29 1:15PM EDT2025-01-174.100.000.000.00-2103.13%
CVX250321C001750002024-05-28 9:51AM EDT2025-03-216.300.000.000.00-903.13%
CVX250620C001750002024-05-28 2:10PM EDT2025-06-208.130.000.000.00-403.13%
CVX251219C001750002024-05-22 3:32PM EDT2025-12-1911.200.000.000.00-101.56%
CVX260116C001750002024-05-24 9:38AM EDT2026-01-1612.050.000.000.00-201.56%
CVX260618C001750002024-04-18 11:15AM EDT2026-06-1815.2015.8517.700.00-11427.31%
CVX261218C001750002024-05-16 12:32PM EDT2026-12-1817.500.000.000.00-401.56%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531P001750002024-04-25 3:37PM EDT2024-05-3111.3917.0017.850.00--00.00%
CVX240621P001750002024-05-23 3:06PM EDT2024-06-2118.220.000.000.00-2000.00%
CVX240628P001750002024-05-16 10:35AM EDT2024-06-2814.270.000.000.00--00.00%
CVX240719P001750002024-05-21 11:16AM EDT2024-07-1913.830.000.000.00-83000.00%
CVX240816P001750002024-05-23 11:01AM EDT2024-08-1618.100.000.000.00--00.00%
CVX240920P001750002024-05-28 11:47AM EDT2024-09-2016.350.000.000.00-10000.00%
CVX241220P001750002024-04-01 11:21AM EDT2024-12-2020.2519.5520.150.00--1016.32%
CVX250117P001750002024-04-23 9:46AM EDT2025-01-1719.500.000.000.00-76720.00%
CVX250321P001750002024-04-16 11:58AM EDT2025-03-2123.7516.8017.750.00-5150.00%
CVX250620P001750002024-04-29 3:43PM EDT2025-06-2019.1022.2024.750.00-1013920.41%
CVX251219P001750002024-05-17 10:52AM EDT2025-12-1922.700.000.000.00-100.00%
CVX260116P001750002024-02-26 11:03AM EDT2026-01-1628.2027.7028.250.00-911221.08%
CVX261218P001750002024-05-02 10:20AM EDT2026-12-1828.300.000.000.00--00.00%