New Zealand markets close in 1 hour 55 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.57+1.17 (+0.75%)
At close: 04:01PM EDT
157.38 -0.19 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000950002024-02-14 4:45PM EDT2024-06-2155.6559.1063.800.00-5081.03%
CVX240920C000950002024-02-14 4:46PM EDT2024-09-2055.7559.6063.400.00-2047.78%
CVX250117C000950002024-03-01 12:43PM EDT2025-01-1759.8761.5065.850.00-125950.71%
CVX250620C000950002024-02-12 12:53PM EDT2025-06-2057.2258.0062.900.00-51624.12%
CVX251219C000950002024-04-05 2:23PM EDT2025-12-1967.2361.0565.800.00-2829533.80%
CVX260116C000950002024-04-15 9:42AM EDT2026-01-1665.5961.1565.950.00-53933.52%
CVX260618C000950002024-02-12 12:53PM EDT2026-06-1857.5758.5062.500.00--50.00%
CVX261218C000950002024-02-23 2:18PM EDT2026-12-1861.6258.5063.500.00-3319.43%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240419P000950002024-01-25 3:10PM EDT2024-04-190.050.000.010.00-46312.50%
CVX240517P000950002024-01-26 12:50PM EDT2024-05-170.100.000.200.00-5578.32%
CVX240621P000950002024-04-05 10:36AM EDT2024-06-210.010.000.160.00-2024851.17%
CVX240719P000950002024-04-05 10:36AM EDT2024-07-190.010.000.180.00-203547.66%
CVX240920P000950002024-04-11 11:16AM EDT2024-09-200.090.020.250.00-43,39238.57%
CVX241220P000950002024-04-12 2:49PM EDT2024-12-200.270.270.330.00-513632.01%
CVX250117P000950002024-04-18 1:10PM EDT2025-01-170.430.380.44-0.01-2.27%11,36431.86%
CVX250321P000950002024-03-19 2:54PM EDT2025-03-210.710.610.680.00-6631.15%
CVX250620P000950002024-04-01 3:02PM EDT2025-06-200.981.061.170.00-43530.99%
CVX251219P000950002024-04-10 9:31AM EDT2025-12-191.601.962.140.00-546830.12%
CVX260116P000950002024-04-15 9:56AM EDT2026-01-161.952.112.250.00-21629.85%
CVX260618P000950002024-04-18 1:10PM EDT2026-06-182.860.983.25+0.43+17.70%112829.79%