UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.67+1.58 (+0.98%)
At close: 04:03PM EDT
162.64 -0.03 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001400002024-05-16 10:03AM EDT2024-05-2420.9320.6524.800.00-415453.91%
CVX240531C001400002024-05-10 9:46AM EDT2024-05-3126.1821.9024.000.00-1070.97%
CVX240621C001400002024-05-17 3:25PM EDT2024-06-2123.6522.7524.15+1.48+6.68%314945.39%
CVX240719C001400002024-05-15 3:37PM EDT2024-07-1922.6723.6024.900.00-221238.65%
CVX240920C001400002024-05-15 3:56PM EDT2024-09-2024.2624.6526.850.00-1418135.05%
CVX241220C001400002024-05-17 12:32PM EDT2024-12-2026.4326.6027.50+2.46+10.26%4012128.47%
CVX250117C001400002024-05-17 12:09PM EDT2025-01-1726.9027.1027.80-0.90-3.24%41,22327.55%
CVX250321C001400002024-04-26 11:49AM EDT2025-03-2129.7528.1029.450.00-24528.21%
CVX250620C001400002024-05-16 3:21PM EDT2025-06-2029.3529.4030.250.00-18926.28%
CVX251219C001400002024-05-15 1:26PM EDT2025-12-1931.8030.1033.300.00-227926.36%
CVX260116C001400002024-05-13 10:42AM EDT2026-01-1634.1632.3534.450.00-4310627.40%
CVX260618C001400002024-05-06 2:21PM EDT2026-06-1833.3533.5534.700.00-1124.81%
CVX261218C001400002024-05-13 12:14PM EDT2026-12-1836.0433.0037.800.00-62825.79%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524P001400002024-05-17 12:29PM EDT2024-05-240.010.000.180.00-896358.01%
CVX240531P001400002024-05-17 2:37PM EDT2024-05-310.020.010.030.00-211933.79%
CVX240607P001400002024-05-16 1:04PM EDT2024-06-070.050.000.160.00-206234.86%
CVX240614P001400002024-05-14 12:23PM EDT2024-06-140.080.000.080.00-101326.86%
CVX240621P001400002024-05-17 1:54PM EDT2024-06-210.090.080.10-0.05-35.71%724,16324.71%
CVX240628P001400002024-05-17 10:16AM EDT2024-06-280.170.060.14+0.17-224823.83%
CVX240719P001400002024-05-15 3:37PM EDT2024-07-190.300.200.210.00-62,06820.83%
CVX240920P001400002024-05-17 10:23AM EDT2024-09-200.970.640.88-0.08-7.62%302,98220.30%
CVX241220P001400002024-05-17 12:13PM EDT2024-12-202.342.192.28-0.20-7.87%121,03720.89%
CVX250117P001400002024-05-17 3:45PM EDT2025-01-172.612.562.65-0.30-10.31%178,06620.79%
CVX250321P001400002024-05-15 11:27AM EDT2025-03-214.103.603.750.00-127421.34%
CVX250620P001400002024-05-17 3:47PM EDT2025-06-205.225.155.35-0.03-0.57%11,12322.03%
CVX251219P001400002024-05-07 11:13AM EDT2025-12-198.477.608.000.00-1223422.44%
CVX260116P001400002024-05-15 2:20PM EDT2026-01-168.407.908.200.00-82,51222.22%
CVX260618P001400002024-04-25 2:14PM EDT2026-06-1810.329.1510.450.00-15322.82%
CVX261218P001400002024-05-15 11:36AM EDT2026-12-1812.1510.4012.100.00-113322.39%