UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.51-0.06 (-0.04%)
As of 11:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001500002024-05-21 9:38AM EDT2024-05-2410.506.508.900.00-5890.23%
CVX240531C001500002024-05-22 11:52AM EDT2024-05-317.937.458.200.00-31332.18%
CVX240607C001500002024-05-17 9:48AM EDT2024-06-0712.007.808.000.00-1121.51%
CVX240614C001500002024-05-15 1:44PM EDT2024-06-1413.058.158.750.00-1225.32%
CVX240621C001500002024-05-23 10:34AM EDT2024-06-218.508.558.70-0.30-3.41%1860121.78%
CVX240719C001500002024-05-23 10:56AM EDT2024-07-199.909.8510.05-0.25-2.46%225922.49%
CVX240920C001500002024-05-22 3:06PM EDT2024-09-2012.5211.8011.95+0.72+6.10%11,28121.56%
CVX241220C001500002024-05-21 3:35PM EDT2024-12-2017.1514.5515.300.00-284323.87%
CVX250117C001500002024-05-23 10:25AM EDT2025-01-1716.1015.3015.60+0.10+0.63%114,89923.06%
CVX250321C001500002024-05-23 9:50AM EDT2025-03-2117.2016.8017.85-3.50-16.91%111324.68%
CVX250620C001500002024-05-22 2:56PM EDT2025-06-2018.6018.6519.250.00-254423.91%
CVX251219C001500002024-04-22 1:52PM EDT2025-12-1926.600.000.000.00-100.00%
CVX260116C001500002024-05-21 1:05PM EDT2026-01-1624.4022.3522.950.00-832924.11%
CVX260618C001500002024-05-15 3:56PM EDT2026-06-1827.2523.6024.700.00-102023.57%
CVX261218C001500002024-04-26 12:58PM EDT2026-12-1832.4024.0029.000.00-14425.63%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524P001500002024-05-23 9:36AM EDT2024-05-240.020.020.03-0.02-50.00%1654732.81%
CVX240531P001500002024-05-23 10:01AM EDT2024-05-310.100.100.11-0.03-23.08%2938819.48%
CVX240607P001500002024-05-23 10:35AM EDT2024-06-070.310.280.31-0.02-6.06%514418.78%
CVX240614P001500002024-05-22 3:19PM EDT2024-06-140.610.480.530.00-9411618.41%
CVX240621P001500002024-05-23 11:00AM EDT2024-06-210.670.640.67-0.02-2.90%5,36310,94517.46%
CVX240628P001500002024-05-23 9:42AM EDT2024-06-280.840.830.88-0.12-12.50%341917.37%
CVX240719P001500002024-05-23 11:12AM EDT2024-07-191.391.361.39-0.03-2.11%522,79116.76%
CVX240920P001500002024-05-23 10:21AM EDT2024-09-203.253.253.40+0.25+8.33%43,45118.35%
CVX241220P001500002024-05-23 9:37AM EDT2024-12-205.455.605.70-0.35-6.03%11,46019.19%
CVX250117P001500002024-05-22 3:41PM EDT2025-01-176.106.056.150.00-765,58018.99%
CVX250321P001500002024-05-13 1:15PM EDT2025-03-216.357.507.700.00-1314419.82%
CVX250620P001500002024-05-22 3:46PM EDT2025-06-209.459.309.500.00-185120.31%
CVX251219P001500002024-05-22 2:22PM EDT2025-12-1912.3012.1512.450.00-1112520.74%
CVX260116P001500002024-05-20 11:57AM EDT2026-01-1611.2012.4512.750.00-521020.65%
CVX260618P001500002024-05-20 1:18PM EDT2026-06-1813.3213.1514.750.00-12020.77%
CVX261218P001500002024-05-22 10:55AM EDT2026-12-1816.1514.0018.500.00-26222.55%