UK markets close in 1 hour 22 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.45-1.14 (-0.72%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620C000750002024-03-11 10:41AM EDT75.0075.4985.5090.000.00-111167.42%
CVX250620C000800002023-11-17 12:58PM EDT80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 1:02PM EDT85.0066.1869.0073.500.00-1041.32%
CVX250620C000900002024-02-05 1:26PM EDT90.0062.5560.5064.850.00-9160.00%
CVX250620C000950002024-02-12 12:53PM EDT95.0057.2258.0062.900.00-51632.08%
CVX250620C001000002024-03-21 2:56PM EDT100.0055.9656.0560.400.00-44339.11%
CVX250620C001050002024-02-28 12:12PM EDT105.0050.8852.0056.500.00-10439.15%
CVX250620C001100002024-03-28 2:51PM EDT110.0049.9948.6050.950.00-14834.36%
CVX250620C001150002024-03-28 2:51PM EDT115.0045.7044.2545.900.00-126731.14%
CVX250620C001200002024-04-10 2:39PM EDT120.0046.3039.9541.000.00-14828.40%
CVX250620C001250002024-04-12 3:45PM EDT125.0038.7836.4037.050.00-123727.84%
CVX250620C001300002024-03-20 2:24PM EDT130.0031.3031.9033.250.00-1020227.24%
CVX250620C001350002024-03-25 3:05PM EDT135.0028.8328.6030.350.00-1010027.97%
CVX250620C001400002024-04-15 2:05PM EDT140.0027.2525.5026.500.00-16726.60%
CVX250620C001450002024-04-10 11:09AM EDT145.0026.4521.9023.200.00-61,97925.89%
CVX250620C001500002024-04-12 3:35PM EDT150.0021.7019.9021.200.00-443326.87%
CVX250620C001550002024-04-12 11:15AM EDT155.0020.9016.4518.500.00-529326.40%
CVX250620C001600002024-04-16 9:45AM EDT160.0014.9014.9015.10-1.15-7.17%239924.58%
CVX250620C001650002024-04-15 10:06AM EDT165.0014.1012.8012.950.00-777624.29%
CVX250620C001700002024-04-12 3:10PM EDT170.0011.8510.9011.050.00-564224.06%
CVX250620C001750002024-04-16 9:36AM EDT175.009.479.209.35-1.99-17.36%137023.80%
CVX250620C001800002024-04-15 1:39PM EDT180.008.207.707.90-0.20-2.38%143123.63%
CVX250620C001850002024-04-11 1:02PM EDT185.007.456.456.600.00-149523.41%
CVX250620C001900002024-04-15 3:55PM EDT190.005.855.355.550.00-721,24623.33%
CVX250620C001950002024-04-15 9:32AM EDT195.005.304.404.550.00-157323.06%
CVX250620C002000002024-04-12 9:43AM EDT200.005.003.603.850.00-226423.12%
CVX250620C002100002024-04-16 9:41AM EDT210.002.502.452.59-0.81-24.47%125922.85%
CVX250620C002200002024-04-15 9:32AM EDT220.001.971.641.770.00-110622.80%
CVX250620C002300002024-04-05 3:54PM EDT230.001.211.141.220.00-38822.85%
CVX250620C002400002024-04-15 9:32AM EDT240.000.920.780.880.00-17023.12%
CVX250620C002500002024-04-15 9:44AM EDT250.000.650.560.660.00-1435723.52%
CVX250620C002600002024-04-12 2:02PM EDT260.000.520.400.500.00-1723.93%
CVX250620C002700002024-04-15 9:32AM EDT270.000.470.290.390.00-512124.37%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250620P000750002024-04-11 11:52AM EDT75.000.310.330.410.00-13334.99%
CVX250620P000800002024-04-11 9:31AM EDT80.000.520.470.550.00-219333.89%
CVX250620P000850002024-04-01 12:03PM EDT85.000.590.650.730.00-312932.87%
CVX250620P000900002024-04-11 12:03PM EDT90.000.760.860.940.00-108831.79%
CVX250620P000950002024-04-01 3:02PM EDT95.000.981.121.200.00-43530.75%
CVX250620P001000002024-04-15 11:22AM EDT100.001.341.451.520.00-775129.76%
CVX250620P001050002024-04-10 3:13PM EDT105.001.471.841.900.00-463428.75%
CVX250620P001100002024-04-12 3:57PM EDT110.002.312.322.420.00-147928.00%
CVX250620P001150002024-04-04 9:54AM EDT115.002.402.903.000.00-177227.12%
CVX250620P001200002024-04-12 1:56PM EDT120.003.353.603.700.00-193226.28%
CVX250620P001250002024-04-11 2:04PM EDT125.003.714.504.600.00-5670025.62%
CVX250620P001300002024-04-15 3:29PM EDT130.005.505.505.650.00-1191,02524.95%
CVX250620P001350002024-04-15 1:53PM EDT135.006.606.756.900.00-1074924.33%
CVX250620P001400002024-04-12 10:34AM EDT140.006.908.208.350.00-3090523.72%
CVX250620P001450002024-04-15 9:32AM EDT145.008.859.8510.000.00-555723.10%
CVX250620P001500002024-04-15 11:37AM EDT150.0010.8511.7011.900.00-1174922.51%
CVX250620P001550002024-04-15 2:31PM EDT155.0013.6213.9014.050.00-118021.94%
CVX250620P001600002024-04-11 12:01PM EDT160.0014.2716.3016.600.00-1064721.58%
CVX250620P001650002024-04-15 3:45PM EDT165.0018.6519.0019.250.00-137420.99%
CVX250620P001700002024-04-15 10:06AM EDT170.0020.2021.5022.800.00-157221.37%
CVX250620P001750002024-04-10 1:21PM EDT175.0021.7525.0026.750.00-312122.05%
CVX250620P001800002024-04-08 10:19AM EDT180.0026.4527.7029.800.00-211120.97%
CVX250620P001850002023-11-02 10:39AM EDT185.0042.4041.6043.550.00-51836.69%
CVX250620P001900002023-12-12 3:33PM EDT190.0048.4544.7545.850.00-21134.51%
CVX250620P002000002023-10-03 10:00AM EDT200.0038.7052.0553.550.00-1434.34%
CVX250620P002100002023-09-08 1:08PM EDT210.0044.4249.0552.050.00-10600.00%
CVX250620P002200002023-03-14 2:41PM EDT220.0062.5052.4554.800.00-240.00%