UK markets close in 2 hours 57 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.57-2.40 (-1.50%)
At close: 04:02PM EDT
158.00 +0.43 (+0.27%)
Pre-market: 08:32AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524C001600002024-05-22 3:59PM EDT2024-05-240.240.000.000.00-2,6271,9946.25%
CVX240531C001600002024-05-22 3:59PM EDT2024-05-310.840.000.000.00-9721,1493.13%
CVX240607C001600002024-05-22 3:59PM EDT2024-06-071.430.000.000.00-2882361.56%
CVX240614C001600002024-05-22 3:44PM EDT2024-06-141.900.000.000.00-1666911.56%
CVX240621C001600002024-05-22 3:55PM EDT2024-06-212.190.000.000.00-5856,8611.56%
CVX240628C001600002024-05-22 3:31PM EDT2024-06-282.450.000.000.00-3994261.56%
CVX240719C001600002024-05-22 3:42PM EDT2024-07-193.800.000.000.00-1,2827,6840.78%
CVX240816C001600002024-05-22 3:59PM EDT2024-08-165.400.000.000.00-88960.78%
CVX240920C001600002024-05-22 2:40PM EDT2024-09-205.850.000.000.00-1011,6160.78%
CVX241220C001600002024-05-22 3:10PM EDT2024-12-208.900.000.000.00-441,0830.39%
CVX250117C001600002024-05-22 3:38PM EDT2025-01-1710.050.000.000.00-943,2720.39%
CVX250321C001600002024-05-17 1:17PM EDT2025-03-2114.810.000.000.00-1180.39%
CVX250620C001600002024-05-22 3:04PM EDT2025-06-2013.500.000.000.00-224930.39%
CVX251219C001600002024-05-22 12:55PM EDT2025-12-1917.780.000.000.00-22140.39%
CVX260116C001600002024-05-22 2:41PM EDT2026-01-1617.140.000.000.00-42840.39%
CVX260618C001600002024-05-01 12:36PM EDT2026-06-1821.550.000.000.00-150.20%
CVX261218C001600002024-05-22 1:03PM EDT2026-12-1822.100.000.000.00-31120.20%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240524P001600002024-05-22 3:58PM EDT2024-05-242.640.000.000.00-3401,3120.00%
CVX240531P001600002024-05-22 3:58PM EDT2024-05-313.110.000.000.00-1776980.00%
CVX240607P001600002024-05-22 3:56PM EDT2024-06-073.620.000.000.00-432630.00%
CVX240614P001600002024-05-22 3:18PM EDT2024-06-144.220.000.000.00-582960.00%
CVX240621P001600002024-05-22 3:29PM EDT2024-06-214.350.000.000.00-2055,6350.00%
CVX240628P001600002024-05-22 2:13PM EDT2024-06-284.200.000.000.00-23800.00%
CVX240719P001600002024-05-22 3:42PM EDT2024-07-194.900.000.000.00-1,1173,5150.00%
CVX240816P001600002024-05-22 3:58PM EDT2024-08-165.970.000.000.00-1224650.00%
CVX240920P001600002024-05-22 3:38PM EDT2024-09-207.330.000.000.00-522,0100.00%
CVX241220P001600002024-05-22 3:15PM EDT2024-12-2010.120.000.000.00-797160.00%
CVX250117P001600002024-05-22 3:15PM EDT2025-01-1710.600.000.000.00-174,3850.00%
CVX250321P001600002024-05-22 10:03AM EDT2025-03-2111.600.000.000.00-11000.00%
CVX250620P001600002024-05-22 2:56PM EDT2025-06-2014.000.000.000.00-22,3500.00%
CVX251219P001600002024-05-22 12:55PM EDT2025-12-1916.230.000.000.00-21150.00%
CVX260116P001600002024-05-13 3:44PM EDT2026-01-1615.000.000.000.00-63450.00%
CVX260618P001600002024-05-03 11:31AM EDT2026-06-1820.100.000.000.00-340.00%
CVX261218P001600002024-05-15 12:59PM EDT2026-12-1819.550.000.000.00-1590.00%