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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240816C001200002024-06-14 1:51PM EDT120.0033.9835.6039.250.00-3452.39%
CVX240816C001300002024-06-06 9:51AM EDT130.0027.1025.7529.450.00-5856.79%
CVX240816C001350002024-06-27 2:24PM EDT135.0022.0620.9024.600.00-2850.05%
CVX240816C001400002024-06-24 9:34AM EDT140.0018.5216.6518.350.00-31934.31%
CVX240816C001450002024-06-26 3:10PM EDT145.0013.1213.0013.700.00-24029.27%
CVX240816C001500002024-06-28 3:28PM EDT150.009.579.209.45+0.34+3.68%1015125.33%
CVX240816C001550002024-06-28 3:58PM EDT155.005.815.855.95-0.04-0.68%741,04922.89%
CVX240816C001600002024-06-28 3:54PM EDT160.003.453.203.35+0.15+4.55%9063,74121.34%
CVX240816C001650002024-06-28 3:51PM EDT165.001.621.521.71-0.01-0.61%1,3082,93620.59%
CVX240816C001700002024-06-28 3:38PM EDT170.000.750.600.72+0.05+7.14%15911,91919.65%
CVX240816C001750002024-06-28 2:45PM EDT175.000.350.240.29+0.08+29.63%823,69719.43%
CVX240816C001800002024-06-28 3:34PM EDT180.000.150.040.520.00-44026.27%
CVX240816C001850002024-06-28 3:34PM EDT185.000.120.010.26+0.03+33.33%32326.10%
CVX240816C001900002024-06-25 11:41AM EDT190.000.050.001.280.00-3441.81%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240816P001150002024-06-27 9:41AM EDT115.000.050.010.050.00-11235.35%
CVX240816P001200002024-06-28 2:34PM EDT120.000.120.020.32+0.07+140.00%22340.97%
CVX240816P001250002024-06-28 2:34PM EDT125.000.080.030.43+0.01+14.29%2337.79%
CVX240816P001300002024-06-28 11:16AM EDT130.000.130.060.23-0.06-31.58%151328.57%
CVX240816P001350002024-06-28 2:34PM EDT135.000.270.130.300.00-216024.95%
CVX240816P001400002024-06-28 3:29PM EDT140.000.450.280.50-0.05-10.00%548922.46%
CVX240816P001450002024-06-28 3:29PM EDT145.000.860.871.17-0.11-11.34%9883522.28%
CVX240816P001500002024-06-28 3:56PM EDT150.001.861.781.87+0.03+1.64%1771,74419.42%
CVX240816P001550002024-06-28 3:30PM EDT155.003.253.303.45-0.15-4.41%3043,03318.12%
CVX240816P001600002024-06-28 2:26PM EDT160.005.655.755.85-0.43-7.07%6054,49416.42%
CVX240816P001650002024-06-28 2:22PM EDT165.008.808.4010.25-0.70-7.37%132920.39%
CVX240816P001700002024-06-06 3:44PM EDT170.0014.5511.1515.800.00-2129.46%
CVX240816P001750002024-06-27 11:37AM EDT175.0018.5017.3019.800.00-1428.33%