UK markets open in 3 hours 46 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.96-2.93 (-1.81%)
At close: 04:01PM EDT
159.40 +0.44 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1148.05%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-100.00%
CVX260618C000900002024-02-13 1:18PM EDT90.0061.4064.5069.000.00--213.87%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--50.00%
CVX260618C001100002024-02-13 11:50AM EDT110.0044.4548.4551.100.00--6620.41%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--817.84%
CVX260618C001200002024-03-28 11:37AM EDT120.0042.5043.0047.500.00-1128.31%
CVX260618C001300002024-02-23 2:56PM EDT130.0035.0733.2535.450.00-2220.38%
CVX260618C001400002024-01-30 3:30PM EDT140.0025.6026.9028.900.00-1120.35%
CVX260618C001450002024-03-18 12:52PM EDT145.0027.0627.2031.850.00-21227.27%
CVX260618C001500002024-03-25 9:30AM EDT150.0023.1524.6528.750.00-1426.55%
CVX260618C001550002024-04-11 9:59AM EDT155.0025.8022.1026.150.00-1326.24%
CVX260618C001600002024-04-05 11:50AM EDT160.0022.8819.7524.200.00-1426.47%
CVX260618C001650002024-04-02 12:55PM EDT165.0019.0817.8521.650.00-2325.89%
CVX260618C001700002024-04-11 1:12PM EDT170.0018.7815.6519.650.00-1725.74%
CVX260618C001750002024-04-11 12:11PM EDT175.0016.1113.6017.850.00-11425.65%
CVX260618C001800002024-04-12 3:14PM EDT180.0013.9011.7016.25-0.86-5.83%22425.62%
CVX260618C001900002024-04-05 10:08AM EDT190.0011.028.5513.250.00-102725.38%
CVX260618C001950002024-04-01 2:34PM EDT195.009.027.6012.200.00--125.56%
CVX260618C002000002024-04-01 2:34PM EDT200.007.846.609.850.00-12024.10%
CVX260618C002100002024-03-21 1:02PM EDT210.005.154.708.900.00-2425.26%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1323.09%
CVX260618C002300002024-04-01 3:05PM EDT230.003.501.525.850.00--225.06%
CVX260618C002400002024-04-05 3:21PM EDT240.003.200.554.850.00-1125.19%
Putsfor18 June 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260618P000750002024-04-09 9:32AM EDT75.000.920.003.800.00-23142.73%
CVX260618P000800002024-04-01 11:49AM EDT80.001.530.005.000.00-41843.23%
CVX260618P000850002024-04-08 9:32AM EDT85.001.570.025.000.00-21140.15%
CVX260618P000900002024-04-09 9:32AM EDT90.001.900.034.950.00-2937.13%
CVX260618P000950002024-04-08 9:32AM EDT95.002.430.535.400.00-212835.45%
CVX260618P001000002024-04-12 2:01PM EDT100.003.151.025.950.00-1033.98%
CVX260618P001200002024-04-04 12:32PM EDT120.006.104.659.350.00-3429.61%
CVX260618P001250002024-03-20 3:32PM EDT125.008.155.6510.350.00-707128.51%
CVX260618P001300002024-04-05 10:08AM EDT130.008.477.1011.850.00-151527.99%
CVX260618P001350002024-04-02 12:02PM EDT135.0010.008.7513.200.00-22027.11%
CVX260618P001400002024-04-11 12:15PM EDT140.0010.9010.3014.700.00-105326.29%
CVX260618P001450002024-04-08 3:48PM EDT145.0013.0511.6016.450.00-505625.61%
CVX260618P001500002024-02-16 1:03PM EDT150.0018.9016.4018.900.00-101625.58%
CVX260618P001550002024-03-20 11:06AM EDT155.0019.2015.6020.450.00-112124.36%
CVX260618P001600002024-04-12 3:19PM EDT160.0020.8018.0523.000.00-1024.09%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1125.83%