UK markets closed

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
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001200002024-03-26 11:59AM EDT120.0035.4938.5541.850.00-21115.23%
CVX240426C001300002024-03-15 1:51PM EDT130.0025.8627.2031.000.00--0123.10%
CVX240426C001370002024-03-07 2:56PM EDT137.0014.8523.3026.450.00--0120.26%
CVX240426C001380002024-04-17 11:18AM EDT138.0019.3020.3523.900.00-9460.55%
CVX240426C001400002024-04-18 10:17AM EDT140.0017.8118.3521.900.00-202555.47%
CVX240426C001430002024-03-11 9:33AM EDT143.0010.750.000.000.00-440.00%
CVX240426C001450002024-04-19 10:55AM EDT145.0015.8413.4516.40+4.27+36.91%11479.93%
CVX240426C001460002024-04-17 12:50PM EDT146.0010.5512.4514.900.00--165.58%
CVX240426C001470002024-04-16 2:09PM EDT147.0010.0011.5515.000.00-213783.47%
CVX240426C001480002024-04-17 12:14PM EDT148.008.9510.5513.800.00-61675.98%
CVX240426C001490002024-04-19 12:10PM EDT149.0011.449.6512.95+3.00+35.55%13374.54%
CVX240426C001500002024-04-19 3:14PM EDT150.0010.548.7511.45+2.19+26.23%9116562.01%
CVX240426C001525002024-04-19 2:34PM EDT152.508.027.409.00+2.10+35.47%6133253.00%
CVX240426C001550002024-04-19 3:32PM EDT155.005.805.756.05+1.64+39.42%16064935.84%
CVX240426C001575002024-04-19 3:45PM EDT157.504.024.054.20+1.41+54.02%1931,21534.16%
CVX240426C001600002024-04-19 3:58PM EDT160.002.552.552.64+1.05+70.00%1,4581,99432.25%
CVX240426C001625002024-04-19 3:59PM EDT162.501.501.451.51+0.68+82.93%9613,03331.15%
CVX240426C001650002024-04-19 3:59PM EDT165.000.780.760.82+0.36+85.71%1,5612,01331.13%
CVX240426C001675002024-04-19 3:59PM EDT167.500.380.360.42+0.17+80.95%52983731.40%
CVX240426C001700002024-04-19 3:56PM EDT170.000.190.180.21+0.05+35.71%6361,20132.03%
CVX240426C001725002024-04-19 3:48PM EDT172.500.100.060.11+0.04+66.67%22029533.20%
CVX240426C001750002024-04-19 11:49AM EDT175.000.040.040.06+0.01+33.33%11028134.57%
CVX240426C001775002024-04-19 1:16PM EDT177.500.020.020.040.00-1914236.91%
CVX240426C001800002024-04-15 2:34PM EDT180.000.040.000.04-0.01-20.00%53841.21%
CVX240426C001825002024-04-12 11:17AM EDT182.500.100.000.100.00-7951.76%
CVX240426C001850002024-04-12 10:52AM EDT185.000.050.000.180.00-5555.27%
CVX240426C001900002024-04-12 2:23PM EDT190.000.030.000.030.00-2350.78%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P000800002024-04-12 9:30AM EDT80.000.110.000.180.00-55225.78%
CVX240426P001000002024-04-03 1:13PM EDT100.000.090.000.180.00-11158.59%
CVX240426P001150002024-03-20 2:27PM EDT115.000.040.000.180.00--1115.63%
CVX240426P001300002024-04-08 10:20AM EDT130.000.010.000.180.00-2976.95%
CVX240426P001350002024-04-12 3:16PM EDT135.000.030.000.180.00-12018264.65%
CVX240426P001370002024-04-12 3:14PM EDT137.000.040.000.040.00-14014553.13%
CVX240426P001380002024-04-12 3:15PM EDT138.000.050.000.180.00-2010657.42%
CVX240426P001390002024-04-18 1:47PM EDT139.000.010.000.140.00-1011752.93%
CVX240426P001400002024-04-18 1:15PM EDT140.000.030.000.120.00-19655.08%
CVX240426P001410002024-04-18 10:11AM EDT141.000.040.000.190.00-115750.59%
CVX240426P001420002024-04-19 2:22PM EDT142.000.020.000.20-0.03-60.00%232155.08%
CVX240426P001430002024-04-19 10:33AM EDT143.000.010.010.20-0.04-80.00%12952.44%
CVX240426P001440002024-04-19 1:11PM EDT144.000.020.020.04-0.05-71.43%206837.89%
CVX240426P001450002024-04-19 10:18AM EDT145.000.040.030.05-0.06-60.00%7122036.91%
CVX240426P001460002024-04-19 11:46AM EDT146.000.060.040.07-0.08-57.14%111336.72%
CVX240426P001470002024-04-19 11:07AM EDT147.000.060.060.09-0.26-81.25%105535.84%
CVX240426P001480002024-04-19 3:58PM EDT148.000.090.090.12-0.12-57.14%5052,75735.25%
CVX240426P001490002024-04-19 3:33PM EDT149.000.130.120.15-0.15-53.57%457334.28%
CVX240426P001500002024-04-19 3:44PM EDT150.000.190.170.20-0.19-50.00%17565133.74%
CVX240426P001525002024-04-19 3:55PM EDT152.500.400.370.41-0.37-48.05%2392,99832.67%
CVX240426P001550002024-04-19 3:59PM EDT155.000.820.760.82-0.59-41.84%3741,16132.13%
CVX240426P001575002024-04-19 3:59PM EDT157.501.461.381.47-0.93-38.91%3951,07931.10%
CVX240426P001600002024-04-19 3:57PM EDT160.002.312.352.45-1.54-40.00%4701,32629.93%
CVX240426P001625002024-04-19 1:17PM EDT162.503.443.753.85-1.88-35.34%2783929.05%
CVX240426P001650002024-04-19 10:15AM EDT165.005.675.505.80-2.29-28.77%16530.81%
CVX240426P001675002024-04-12 3:06PM EDT167.509.456.658.450.00-191741.70%
CVX240426P001700002024-04-12 2:01PM EDT170.0010.289.6510.700.00-6044.63%
CVX240426P001750002024-04-09 1:27PM EDT175.0013.9913.2516.800.00--079.88%