New Zealand markets close in 2 hours 25 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.04+1.29 (+0.82%)
At close: 04:00PM EDT
159.00 -0.04 (-0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001900002024-05-28 9:30AM EDT2024-05-310.010.000.010.00-24365.63%
CVX240607C001900002024-05-17 12:20PM EDT2024-06-070.020.010.170.00-2005250.78%
CVX240621C001900002024-05-28 9:30AM EDT2024-06-210.030.020.05+0.01+50.00%13,77230.27%
CVX240628C001900002024-05-17 10:26AM EDT2024-06-280.040.002.150.00-5557.50%
CVX240719C001900002024-05-24 2:24PM EDT2024-07-190.040.030.070.00-7527121.49%
CVX240920C001900002024-05-28 12:25PM EDT2024-09-200.290.260.32+0.02+7.41%31,23318.51%
CVX241220C001900002024-05-28 2:17PM EDT2024-12-201.341.371.52+0.07+5.51%343520.03%
CVX250117C001900002024-05-28 3:47PM EDT2025-01-171.901.821.96+0.27+16.56%773,60420.31%
CVX250321C001900002024-05-24 11:23AM EDT2025-03-212.742.773.100.00-314721.07%
CVX250620C001900002024-05-28 9:38AM EDT2025-06-204.254.304.70-0.49-10.34%71,56021.70%
CVX251219C001900002024-05-28 3:26PM EDT2025-12-197.407.257.90-1.60-17.78%307322.67%
CVX260116C001900002024-05-28 3:28PM EDT2026-01-167.827.658.30+0.12+1.56%1025122.68%
CVX260618C001900002024-05-23 1:31PM EDT2026-06-189.389.4011.050.00-54123.53%
CVX261218C001900002024-05-16 12:16PM EDT2026-12-1812.7010.0513.000.00-315823.12%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001900002023-09-21 11:11AM EDT2024-06-2126.3027.1527.600.00-2960.00%
CVX240719P001900002024-05-28 3:03PM EDT2024-07-1931.1030.0031.75-2.00-6.04%10020033.50%
CVX240920P001900002024-02-02 4:32PM EDT2024-09-2038.1236.3039.500.00-3052.52%
CVX241220P001900002024-03-28 10:28AM EDT2024-12-2034.5526.1528.200.00-330.00%
CVX250117P001900002024-04-25 12:15PM EDT2025-01-1728.1030.3033.500.00-1110322.16%
CVX250620P001900002023-12-12 3:33PM EDT2025-06-2048.4544.7545.850.00-21138.91%
CVX251219P001900002023-11-17 3:00PM EDT2025-12-1947.1443.0545.450.00-383831.59%
CVX260116P001900002024-02-09 4:55PM EDT2026-01-1643.1940.5043.400.00-11128.22%