UK markets open in 2 hours 27 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.97-1.17 (-0.73%)
At close: 04:02PM EDT
159.90 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001350002024-04-25 12:33PM EDT2024-05-2430.310.000.000.00--00.00%
CVX240531C001350002024-05-15 10:31AM EDT2024-05-3126.120.000.000.00-400.00%
CVX240621C001350002024-05-15 3:33PM EDT2024-06-2127.350.000.000.00-1,38200.00%
CVX240719C001350002024-05-15 10:31AM EDT2024-07-1926.100.000.000.00-400.00%
CVX240920C001350002024-05-14 2:58PM EDT2024-09-2029.490.000.000.00-1000.00%
CVX241220C001350002024-05-17 12:32PM EDT2024-12-2030.720.000.000.00-4000.00%
CVX250117C001350002024-05-21 1:00PM EDT2025-01-1729.150.000.00-2.43-7.69%800.00%
CVX250321C001350002024-04-30 12:33PM EDT2025-03-2132.590.000.000.00-2500.00%
CVX250620C001350002024-05-13 2:29PM EDT2025-06-2033.800.000.000.00-300.00%
CVX251219C001350002024-05-10 11:23AM EDT2025-12-1937.240.000.000.00-400.00%
CVX260116C001350002024-05-21 1:03PM EDT2026-01-1633.400.000.00-0.05-0.15%800.00%
CVX261218C001350002024-05-21 9:48AM EDT2026-12-1837.710.000.00+0.29+0.77%18600.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524P001350002024-05-15 9:40AM EDT2024-05-240.020.000.000.00-2050.00%
CVX240531P001350002024-05-21 11:40AM EDT2024-05-310.020.000.000.00-10025.00%
CVX240607P001350002024-05-08 3:31PM EDT2024-06-070.060.000.000.00-7012.50%
CVX240621P001350002024-05-21 11:00AM EDT2024-06-210.070.000.000.00-41012.50%
CVX240628P001350002024-05-17 2:20PM EDT2024-06-280.070.000.000.00-5012.50%
CVX240719P001350002024-05-20 9:30AM EDT2024-07-190.100.000.000.00-1012.50%
CVX240920P001350002024-05-21 3:44PM EDT2024-09-200.630.000.00+0.07+12.50%506.25%
CVX241220P001350002024-05-21 1:21PM EDT2024-12-201.810.000.00+0.11+6.47%106.25%
CVX250117P001350002024-05-20 2:53PM EDT2025-01-172.000.000.000.00-1106.25%
CVX250321P001350002024-05-21 9:55AM EDT2025-03-212.990.000.00-0.11-3.55%103.13%
CVX250620P001350002024-05-16 3:21PM EDT2025-06-204.550.000.000.00-203.13%
CVX251219P001350002024-05-20 3:48PM EDT2025-12-196.700.000.000.00-1003.13%
CVX260116P001350002024-05-21 12:19PM EDT2026-01-167.250.000.00+0.35+5.07%803.13%
CVX260618P001350002024-05-21 11:39AM EDT2026-06-188.800.000.00+0.47+5.64%103.13%
CVX261218P001350002024-05-15 3:42PM EDT2026-12-1810.600.000.000.00-203.13%