New Zealand markets close in 1 hour 59 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.28+1.71 (+1.05%)
At close: 04:03PM EDT
164.85 -0.43 (-0.26%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240517C002000002024-04-25 1:57PM EDT2024-05-170.050.001.26+0.01+25.00%16550.95%
CVX240531C002000002024-04-12 3:29PM EDT2024-05-310.400.000.070.00--1527.25%
CVX240621C002000002024-04-25 2:11PM EDT2024-06-210.050.040.070.00-1187021.68%
CVX240719C002000002024-04-25 9:50AM EDT2024-07-190.140.130.21-0.01-6.67%922320.95%
CVX240920C002000002024-04-25 3:30PM EDT2024-09-200.680.630.71+0.11+19.30%2642020.18%
CVX241220C002000002024-04-23 3:20PM EDT2024-12-201.631.962.130.00-115621.33%
CVX250117C002000002024-04-25 3:53PM EDT2025-01-172.592.512.64+0.24+10.21%246,06521.64%
CVX250321C002000002024-04-22 3:57PM EDT2025-03-213.103.403.700.00-61221.93%
CVX250620C002000002024-04-25 1:20PM EDT2025-06-204.904.955.30+0.35+7.69%12026522.39%
CVX251219C002000002024-04-25 3:16PM EDT2025-12-198.107.758.30+0.55+7.28%1224222.90%
CVX260116C002000002024-04-25 11:59AM EDT2026-01-168.008.159.20+0.40+5.26%621623.55%
CVX260618C002000002024-04-22 9:59AM EDT2026-06-1810.0010.0511.90+0.75+8.11%12224.16%
CVX261218C002000002024-04-10 9:30AM EDT2026-12-1811.6012.1014.350.00-13124.16%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240517P002000002024-03-27 9:31AM EDT2024-05-1744.8934.1037.800.00-7759.99%
CVX240621P002000002023-06-13 10:55AM EDT2024-06-2141.5141.5542.450.00-21070.02%
CVX250117P002000002024-04-18 12:39PM EDT2025-01-1743.3535.3038.200.00-1523.88%
CVX250620P002000002023-10-03 10:00AM EDT2025-06-2038.7052.0553.550.00-1443.16%
CVX251219P002000002024-02-02 12:11PM EDT2025-12-1950.4046.8549.150.00-1330.74%