UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.09-2.90 (-1.85%)
At close: 04:00PM EDT
154.31 +0.22 (+0.14%)
After hours: 05:03PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1157.04%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-1041.35%
CVX260618C000900002024-05-15 3:11PM EDT90.0072.7061.0066.000.00-1028.86%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--531.28%
CVX260618C001000002024-06-17 10:17AM EDT100.0054.3358.6062.950.00--541.10%
CVX260618C001100002024-07-16 1:25PM EDT110.0049.3045.0548.600.00-26626.37%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--828.27%
CVX260618C001200002024-05-17 11:16AM EDT120.0047.7136.3540.950.00-1125.81%
CVX260618C001300002024-05-15 2:54PM EDT130.0039.5130.4033.950.00-41325.21%
CVX260618C001400002024-07-23 10:41AM EDT140.0026.3525.0025.85-1.46-5.25%5322.22%
CVX260618C001450002024-07-23 9:31AM EDT145.0024.3022.3523.20-1.35-5.26%117622.29%
CVX260618C001500002024-07-18 11:02AM EDT150.0026.5018.9020.750.00-22222.32%
CVX260618C001550002024-07-18 10:31AM EDT155.0023.4017.4018.150.00-1721.92%
CVX260618C001600002024-07-22 12:25PM EDT160.0016.3015.2515.95-1.54-8.63%1821.75%
CVX260618C001650002024-07-19 3:04PM EDT165.0016.3013.2514.250.00-53121.94%
CVX260618C001700002024-07-23 12:05PM EDT170.0011.6211.4512.20-2.11-15.37%51321.49%
CVX260618C001750002024-07-18 11:41AM EDT175.0015.009.9510.650.00-21721.42%
CVX260618C001800002024-07-09 1:03PM EDT180.009.308.4011.000.00-28123.52%
CVX260618C001850002024-06-07 10:27AM EDT185.0010.157.508.700.00-22022.15%
CVX260618C001900002024-07-10 12:33PM EDT190.006.956.108.900.00-79123.85%
CVX260618C001950002024-07-22 11:17AM EDT195.006.895.155.900.00-1421.02%
CVX260618C002000002024-06-18 3:30PM EDT200.005.214.708.800.00-12626.36%
CVX260618C002100002024-06-20 3:23PM EDT210.004.932.784.850.00-91122.82%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1326.34%
CVX260618C002300002024-07-23 3:44PM EDT230.001.781.442.33-1.18-39.86%12121.63%
CVX260618C002400002024-07-09 11:20AM EDT240.001.381.051.920.00-4322.14%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618P000750002024-07-02 12:26PM EDT75.001.000.003.800.00-33844.50%
CVX260618P000800002024-06-28 3:19PM EDT80.000.960.005.000.00-32744.97%
CVX260618P000850002024-06-28 3:20PM EDT85.001.400.005.000.00-31741.66%
CVX260618P000900002024-07-17 1:50PM EDT90.001.491.422.460.00-31430.95%
CVX260618P000950002024-07-17 3:51PM EDT95.001.881.642.520.00-413228.63%
CVX260618P001000002024-07-15 9:30AM EDT100.002.471.743.300.00-2628.46%
CVX260618P001050002024-06-20 12:43PM EDT105.003.201.613.400.00--226.26%
CVX260618P001100002024-07-22 9:58AM EDT110.003.752.104.850.00-1527.14%
CVX260618P001150002024-07-10 12:47PM EDT115.004.904.055.250.00-15225.44%
CVX260618P001200002024-07-23 11:27AM EDT120.006.005.556.30+1.02+20.48%114224.87%
CVX260618P001250002024-07-19 3:30PM EDT125.006.256.557.550.00-17224.39%
CVX260618P001300002024-07-17 2:40PM EDT130.007.008.109.400.00-11624.56%
CVX260618P001350002024-06-25 11:34AM EDT135.009.009.7010.450.00-14023.31%
CVX260618P001400002024-07-18 1:03PM EDT140.009.1611.3512.500.00-106423.22%
CVX260618P001450002024-07-01 9:47AM EDT145.0012.1513.3014.200.00-18322.43%
CVX260618P001500002024-07-22 10:17AM EDT150.0014.6215.4016.500.00-12322.16%
CVX260618P001550002024-05-09 10:22AM EDT155.0015.3015.7517.750.00-12220.40%
CVX260618P001600002024-07-05 3:18PM EDT160.0020.3020.2021.250.00-3921.07%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1124.86%
CVX260618P002300002024-07-09 9:32AM EDT230.0077.5774.0079.000.00-1023.43%