UK markets close in 1 hour 20 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.39+0.38 (+0.25%)
As of 10:10AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301C001500002024-02-29 3:54PM EST2024-03-012.210.000.000.00-5961,0750.00%
CVX240308C001500002024-02-29 3:41PM EST2024-03-083.270.000.000.00-632070.00%
CVX240315C001500002024-02-29 3:59PM EST2024-03-153.750.000.000.00-3505,5460.00%
CVX240322C001500002024-02-29 3:01PM EST2024-03-224.440.000.000.00-311210.00%
CVX240328C001500002024-02-29 1:47PM EST2024-03-284.850.000.000.00-3930.00%
CVX240405C001500002024-02-28 12:14PM EST2024-04-055.580.000.000.00-5250.00%
CVX240419C001500002024-02-29 3:24PM EST2024-04-196.130.000.000.00-1304,6120.00%
CVX240517C001500002024-02-29 11:37AM EST2024-05-178.300.000.000.00-368280.00%
CVX240621C001500002024-02-29 3:07PM EST2024-06-218.800.000.000.00-295,2500.00%
CVX240719C001500002024-02-29 2:57PM EST2024-07-199.750.000.000.00-11720.00%
CVX240920C001500002024-02-27 12:02PM EST2024-09-2011.500.000.000.00-79390.00%
CVX241220C001500002024-02-29 2:48PM EST2024-12-2014.000.000.000.00-11830.00%
CVX250117C001500002024-02-28 1:39PM EST2025-01-1714.750.000.000.00-64,7790.00%
CVX250620C001500002024-02-27 12:02PM EST2025-06-2017.500.000.000.00-34260.00%
CVX251219C001500002024-02-27 9:45AM EST2025-12-1920.160.000.000.00-12090.00%
CVX260116C001500002024-02-28 10:03AM EST2026-01-1621.600.000.000.00-13320.00%
CVX260618C001500002024-02-09 1:57PM EST2026-06-1821.720.000.000.00-340.00%
CVX261218C001500002024-02-27 10:55AM EST2026-12-1823.450.000.000.00-2460.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301P001500002024-02-29 3:59PM EST2024-03-010.110.000.000.00-3352,7796.25%
CVX240308P001500002024-02-29 3:58PM EST2024-03-080.860.000.000.00-2426063.13%
CVX240315P001500002024-02-29 3:58PM EST2024-03-151.370.000.000.00-6178,8381.56%
CVX240322P001500002024-02-29 2:37PM EST2024-03-221.760.000.000.00-46351.56%
CVX240328P001500002024-02-29 2:37PM EST2024-03-282.060.000.000.00-464801.56%
CVX240405P001500002024-02-29 3:37PM EST2024-04-052.390.000.000.00-26711.56%
CVX240419P001500002024-02-29 3:43PM EST2024-04-192.960.000.000.00-2574,3311.56%
CVX240517P001500002024-02-29 3:39PM EST2024-05-174.750.000.000.00-1552,3130.78%
CVX240621P001500002024-02-29 2:32PM EST2024-06-215.600.000.000.00-395,1520.78%
CVX240719P001500002024-02-29 2:59PM EST2024-07-196.300.000.000.00-53630.78%
CVX240920P001500002024-02-29 3:07PM EST2024-09-208.150.000.000.00-111,7600.78%
CVX241220P001500002024-02-29 10:57AM EST2024-12-2010.250.000.000.00-152540.39%
CVX250117P001500002024-02-29 12:51PM EST2025-01-1710.600.000.000.00-395,7390.39%
CVX250620P001500002024-02-29 2:58PM EST2025-06-2013.550.000.000.00-124370.39%
CVX251219P001500002024-02-21 9:44AM EST2025-12-1915.570.000.000.00-1990.39%
CVX260116P001500002024-02-29 12:43PM EST2026-01-1616.500.000.000.00-11160.39%
CVX260618P001500002024-02-16 12:03PM EST2026-06-1818.900.000.000.00-10160.39%
CVX261218P001500002024-02-14 9:35AM EST2026-12-1821.740.000.000.00-170.20%