UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.42+0.10 (+0.06%)
At close: 04:02PM EDT
156.70 +0.28 (+0.18%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240705C001350002024-06-10 9:58AM EDT135.0022.5520.9022.100.00-2552.15%
CVX240705C001400002024-06-26 3:31PM EDT140.0016.3015.7017.950.00-192856.35%
CVX240705C001450002024-06-07 10:31AM EDT145.0013.0011.1512.800.00-1062.72%
CVX240705C001500002024-06-28 3:12PM EDT150.006.906.357.45+0.50+7.81%52838.87%
CVX240705C001525002024-06-28 2:31PM EDT152.504.752.905.30+0.60+14.46%13334.38%
CVX240705C001550002024-06-28 3:54PM EDT155.002.492.032.47-0.01-0.40%24341219.34%
CVX240705C001575002024-06-28 3:59PM EDT157.500.910.931.00-0.16-14.95%1,88586317.04%
CVX240705C001600002024-06-28 3:59PM EDT160.000.290.290.48-0.16-35.56%1,0941,75019.48%
CVX240705C001625002024-06-28 3:40PM EDT162.500.100.100.12-0.03-23.08%1,3061,87518.41%
CVX240705C001650002024-06-28 3:56PM EDT165.000.050.040.06-0.05-50.00%1052,15520.90%
CVX240705C001675002024-06-28 9:46AM EDT167.500.040.020.05-0.01-20.00%1229525.00%
CVX240705C001700002024-06-28 9:40AM EDT170.000.030.010.20-0.09-75.00%1636537.70%
CVX240705C001725002024-06-24 10:18AM EDT172.500.050.010.190.00-1242.38%
CVX240705C001750002024-06-28 3:44PM EDT175.000.030.000.05-0.01-25.00%21937.89%
CVX240705C001800002024-06-28 3:55PM EDT180.000.040.010.06+0.01+33.33%15546.88%
CVX240705C001850002024-06-28 3:32PM EDT185.000.010.010.06-0.01-50.00%172950.98%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240705P001200002024-06-26 12:12PM EDT120.000.010.000.750.00-116111.72%
CVX240705P001250002024-06-26 12:29PM EDT125.000.010.000.750.00-2020597.27%
CVX240705P001300002024-06-28 3:50PM EDT130.000.040.000.06+0.03+300.00%9753355.47%
CVX240705P001350002024-06-07 10:27AM EDT135.000.100.000.750.00-22269.24%
CVX240705P001370002024-06-21 12:30PM EDT137.000.040.010.750.00-121263.87%
CVX240705P001390002024-06-26 1:13PM EDT139.000.030.010.130.00-802646.88%
CVX240705P001400002024-06-28 3:53PM EDT140.000.100.010.10+0.07+233.33%11,10412542.48%
CVX240705P001420002024-06-27 3:38PM EDT142.000.040.020.200.00-10010943.26%
CVX240705P001430002024-06-20 2:04PM EDT143.000.070.000.000.00--4212.50%
CVX240705P001440002024-06-25 2:24PM EDT144.000.040.030.210.00-200138.57%
CVX240705P001450002024-06-28 11:09AM EDT145.000.010.010.21-0.04-80.00%469736.04%
CVX240705P001460002024-06-28 3:48PM EDT146.000.070.020.13-0.05-41.67%669230.18%
CVX240705P001470002024-06-27 9:34AM EDT147.000.060.010.240.00-1631.84%
CVX240705P001480002024-06-28 11:48AM EDT148.000.050.020.15-0.05-50.00%53926.07%
CVX240705P001490002024-06-28 3:53PM EDT149.000.140.030.16+0.05+55.56%163123.93%
CVX240705P001500002024-06-28 3:55PM EDT150.000.080.090.15-0.07-46.67%5561321.05%
CVX240705P001525002024-06-28 3:59PM EDT152.500.240.190.33-0.09-27.27%18821818.41%
CVX240705P001550002024-06-28 3:59PM EDT155.000.740.670.80-0.19-20.43%1,21163216.24%
CVX240705P001575002024-06-28 3:59PM EDT157.501.961.842.00-0.21-9.68%57926716.07%
CVX240705P001600002024-06-28 2:29PM EDT160.003.653.054.60-0.64-14.92%11539927.42%
CVX240705P001650002024-06-28 10:53AM EDT165.007.458.109.25+0.44+6.28%2537.74%
CVX240705P001750002024-06-26 3:59PM EDT175.0018.7518.3519.150.00-13060.25%
CVX240705P001800002024-06-13 3:44PM EDT180.0026.5823.3524.150.00-10055.37%