New Zealand markets open in 1 hour

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.43 (+1.54%)
At close: 04:02PM EDT
160.08 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001850002024-04-12 10:52AM EDT2024-04-260.050.000.180.00-5555.27%
CVX240503C001850002024-04-12 11:32AM EDT2024-05-030.100.000.200.00-262742.82%
CVX240510C001850002024-04-18 10:21AM EDT2024-05-100.040.030.050.00-101627.74%
CVX240517C001850002024-04-19 3:53PM EDT2024-05-170.060.050.06+0.02+50.00%1031,02524.51%
CVX240524C001850002024-04-16 9:33AM EDT2024-05-240.100.090.130.00-12124.56%
CVX240531C001850002024-04-16 10:44AM EDT2024-05-310.100.060.210.00-1624.32%
CVX240621C001850002024-04-19 12:58PM EDT2024-06-210.380.330.37+0.13+52.00%252,39222.12%
CVX240719C001850002024-04-19 9:44AM EDT2024-07-190.680.680.72+0.19+38.78%174421.39%
CVX240920C001850002024-04-19 3:13PM EDT2024-09-201.801.711.81+0.41+29.50%61,36021.40%
CVX241220C001850002024-04-19 11:44AM EDT2024-12-203.803.753.90+0.60+18.75%4017222.57%
CVX250117C001850002024-04-19 12:33PM EDT2025-01-174.504.454.60+0.61+15.68%431,94222.96%
CVX250321C001850002024-04-15 10:06AM EDT2025-03-215.505.555.850.00-216323.12%
CVX250620C001850002024-04-18 12:36PM EDT2025-06-206.797.208.600.00-149624.95%
CVX251219C001850002024-04-11 1:21PM EDT2025-12-1910.6710.3511.800.00-414125.01%
CVX260116C001850002024-04-19 3:54PM EDT2026-01-1610.809.8011.45+0.80+8.00%321324.02%
CVX261218C001850002024-04-11 3:01PM EDT2026-12-1815.6014.7015.800.00-12423.72%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001850002024-03-01 1:53PM EDT2024-06-2131.7526.4529.100.00-2045.76%
CVX240920P001850002024-04-04 10:59AM EDT2024-09-2024.1026.4527.250.00-2123.08%
CVX241220P001850002024-04-01 11:23AM EDT2024-12-2027.8027.5528.200.00--1020.85%
CVX250117P001850002024-04-10 11:11AM EDT2025-01-1726.2927.0529.100.00-1022121.87%
CVX250321P001850002024-04-10 10:10AM EDT2025-03-2126.5526.7530.150.00--121.81%
CVX250620P001850002023-11-02 10:39AM EDT2025-06-2042.4041.6043.550.00-51839.91%
CVX251219P001850002023-10-19 11:17AM EDT2025-12-1930.1043.0545.650.00-40135.97%
CVX260116P001850002023-10-11 1:02PM EDT2026-01-1633.8544.0547.700.00-1337.61%