UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.60-4.21 (-2.75%)
As of 01:56PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240308C001700002024-03-01 1:56PM EST2024-03-080.010.000.010.00-63043.75%
CVX240315C001700002024-03-04 10:23AM EST2024-03-150.020.010.02-0.01-33.33%13,23530.08%
CVX240322C001700002024-02-29 11:30AM EST2024-03-220.060.020.030.00-296225.20%
CVX240328C001700002024-03-01 3:03PM EST2024-03-280.110.030.050.00-154123.54%
CVX240405C001700002024-02-28 2:33PM EST2024-04-050.170.060.080.00--321.97%
CVX240412C001700002024-02-29 10:21AM EST2024-04-120.610.080.160.00--122.36%
CVX240419C001700002024-03-04 10:29AM EST2024-04-190.180.170.18-0.19-51.35%6416,23421.05%
CVX240517C001700002024-03-04 10:49AM EST2024-05-170.570.550.57-0.48-45.71%475,57421.29%
CVX240621C001700002024-03-04 10:39AM EST2024-06-211.041.001.01-0.63-37.72%78712,89120.48%
CVX240719C001700002024-03-04 10:51AM EST2024-07-191.501.441.47-0.80-34.78%111,00320.52%
CVX240920C001700002024-03-04 10:47AM EST2024-09-202.642.592.64-1.21-31.43%448620.95%
CVX241220C001700002024-03-04 10:13AM EST2024-12-204.704.504.55-1.40-22.95%5021721.92%
CVX250117C001700002024-03-04 10:36AM EST2025-01-175.135.055.10-1.76-25.54%232,84822.10%
CVX250620C001700002024-02-27 2:26PM EST2025-06-207.756.957.85-1.13-12.73%3050522.69%
CVX251219C001700002024-02-27 11:28AM EST2025-12-1911.5510.0510.500.00-916622.82%
CVX260116C001700002024-02-26 1:48PM EST2026-01-1613.6610.2010.700.00-124322.60%
CVX260618C001700002024-01-19 1:25PM EST2026-06-1810.4215.6517.050.00-1227.64%
CVX261218C001700002024-03-01 11:48AM EST2026-12-1817.0012.0017.000.00-53124.98%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240308P001700002024-03-01 2:51PM EST2024-03-0816.8021.5521.800.00-982470.31%
CVX240315P001700002024-03-01 2:51PM EST2024-03-1516.8021.5521.750.00-1013347.71%
CVX240419P001700002024-02-28 12:19PM EST2024-04-1917.8921.1022.000.00-101027.32%
CVX240517P001700002024-03-01 2:32PM EST2024-05-1717.2820.8022.250.00-1323.68%
CVX240621P001700002024-03-01 11:19AM EST2024-06-2117.3821.9522.350.00-171620.18%
CVX240719P001700002024-02-27 9:54AM EST2024-07-1919.9022.1022.300.00--217.75%
CVX240920P001700002024-02-29 10:21AM EST2024-09-2019.5522.4523.500.00-2519.26%
CVX250117P001700002024-03-01 11:14AM EST2025-01-1720.9024.5525.150.00-121419.23%
CVX250620P001700002023-11-02 9:41AM EST2025-06-2031.4030.6532.150.00-104627.27%
CVX251219P001700002024-02-16 11:27AM EST2025-12-1925.6528.8529.500.00-113119.67%
CVX260116P001700002024-02-02 1:38PM EST2026-01-1629.5726.4526.850.00-31715.66%