UK markets open in 5 hours 58 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.22-2.27 (-1.45%)
At close: 04:00PM EDT
154.44 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C001250002024-06-04 10:24AM EDT2024-06-2130.4528.3530.700.00-12778.22%
CVX240719C001250002024-04-05 11:27AM EDT2024-07-1936.9134.8035.950.00-1196.00%
CVX240920C001250002024-06-07 11:59AM EDT2024-09-2032.8429.9531.450.00-121839.00%
CVX241220C001250002024-05-22 2:47PM EDT2024-12-2034.4130.8532.300.00-12131.64%
CVX250117C001250002024-06-03 1:44PM EDT2025-01-1731.3031.0032.50-3.32-9.59%147530.25%
CVX250321C001250002024-06-03 1:48PM EDT2025-03-2133.6532.2033.700.00-22630.19%
CVX250620C001250002024-06-12 3:49PM EDT2025-06-2032.9032.7535.75-2.60-7.32%24431.07%
CVX251219C001250002024-05-06 3:48PM EDT2025-12-1943.1534.8537.350.00-57028.37%
CVX260116C001250002024-05-29 2:42PM EDT2026-01-1638.3634.2036.100.00-12425.47%
CVX261218C001250002024-05-21 9:48AM EDT2026-12-1844.4436.2040.350.00-55326.08%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240614P001250002024-06-06 1:21PM EDT2024-06-140.010.000.730.00--20172.07%
CVX240621P001250002024-06-05 12:45PM EDT2024-06-210.020.000.150.00-1009,76862.11%
CVX240705P001250002024-06-04 10:33AM EDT2024-07-050.060.001.300.00-1157.52%
CVX240719P001250002024-06-12 3:31PM EDT2024-07-190.060.020.27-0.01-14.29%2113337.74%
CVX240920P001250002024-06-12 3:17PM EDT2024-09-200.420.340.59+0.09+27.27%672,81626.98%
CVX241220P001250002024-06-12 11:21AM EDT2024-12-201.161.111.32+0.06+5.45%288124.00%
CVX250117P001250002024-06-12 3:03PM EDT2025-01-171.421.341.57+0.12+9.23%1,52412,26123.58%
CVX250321P001250002024-06-03 3:58PM EDT2025-03-212.012.062.360.00-35223.69%
CVX250620P001250002024-06-12 2:53PM EDT2025-06-203.403.254.25+0.02+0.59%15371825.71%
CVX251219P001250002024-05-31 1:50PM EDT2025-12-194.705.207.350.00-316027.00%
CVX260116P001250002024-05-31 9:30AM EDT2026-01-165.204.556.800.00-124525.36%
CVX260618P001250002024-03-20 3:32PM EDT2026-06-188.156.508.500.00-17125.24%
CVX261218P001250002024-05-29 1:14PM EDT2026-12-187.207.1010.550.00-5625.35%