New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.97-1.17 (-0.73%)
At close: 04:02PM EDT
159.55 -0.42 (-0.26%)
Pre-market: 04:28AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001800002024-05-21 3:14PM EDT2024-05-240.010.000.000.00-40025.00%
CVX240531C001800002024-05-20 9:30AM EDT2024-05-310.010.000.000.00-1012.50%
CVX240607C001800002024-05-21 10:57AM EDT2024-06-070.040.000.000.00-20012.50%
CVX240614C001800002024-05-13 3:42PM EDT2024-06-140.080.000.000.00-29012.50%
CVX240621C001800002024-05-21 3:23PM EDT2024-06-210.050.000.000.00-44012.50%
CVX240628C001800002024-05-20 11:42AM EDT2024-06-280.110.000.000.00-706.25%
CVX240719C001800002024-05-21 2:02PM EDT2024-07-190.230.000.000.00-7706.25%
CVX240920C001800002024-05-21 3:48PM EDT2024-09-201.160.000.000.00-8806.25%
CVX241220C001800002024-05-21 2:21PM EDT2024-12-203.210.000.000.00-2703.13%
CVX250117C001800002024-05-21 1:14PM EDT2025-01-173.950.000.000.00-2903.13%
CVX250321C001800002024-05-21 2:47PM EDT2025-03-215.300.000.000.00-303.13%
CVX250620C001800002024-05-21 12:01PM EDT2025-06-207.290.000.000.00-203.13%
CVX251219C001800002024-05-16 2:07PM EDT2025-12-1911.200.000.000.00-2001.56%
CVX260116C001800002024-05-21 10:10AM EDT2026-01-1611.450.000.000.00-301.56%
CVX260618C001800002024-05-15 10:01AM EDT2026-06-1813.000.000.000.00-201.56%
CVX261218C001800002024-05-21 12:18PM EDT2026-12-1815.300.000.000.00-101.56%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001800002024-05-01 9:44AM EDT2024-06-2120.600.000.000.00-100.00%
CVX240719P001800002024-05-20 12:51PM EDT2024-07-1918.340.000.000.00-100.00%
CVX240920P001800002024-05-20 1:21PM EDT2024-09-2018.500.000.000.00-100.00%
CVX241220P001800002024-03-26 11:39AM EDT2024-12-2027.2518.9020.600.00-101011.31%
CVX250117P001800002024-05-08 10:34AM EDT2025-01-1721.600.000.000.00-100.00%
CVX250321P001800002024-03-25 12:45PM EDT2025-03-2126.6022.0524.950.00-1120.20%
CVX250620P001800002024-04-18 10:35AM EDT2025-06-2028.0021.3023.400.00-1211514.91%
CVX251219P001800002023-10-19 12:48PM EDT2025-12-1927.0038.7541.300.00-707035.83%
CVX260116P001800002024-02-26 4:36PM EDT2026-01-1631.6530.1032.150.00-289823.75%
CVX261218P001800002024-05-08 1:41PM EDT2026-12-1829.950.000.000.00-800.00%