UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.75+0.81 (+0.52%)
At close: 04:02PM EDT
157.80 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001800002024-05-20 9:30AM EDT2024-05-310.010.010.170.00-117452.54%
CVX240607C001800002024-05-21 10:57AM EDT2024-06-070.040.010.060.00-2014831.45%
CVX240614C001800002024-05-13 3:42PM EDT2024-06-140.080.011.280.00-293948.78%
CVX240621C001800002024-05-24 1:36PM EDT2024-06-210.030.030.040.00-46,79021.09%
CVX240628C001800002024-05-22 11:00AM EDT2024-06-280.050.030.060.00-11219.92%
CVX240719C001800002024-05-24 3:38PM EDT2024-07-190.140.130.15-0.01-6.67%341,29918.16%
CVX240920C001800002024-05-24 3:09PM EDT2024-09-200.750.770.87-0.03-3.85%203,70518.32%
CVX241220C001800002024-05-24 1:50PM EDT2024-12-202.632.542.64+0.08+3.14%71,04319.80%
CVX250117C001800002024-05-24 2:44PM EDT2025-01-173.203.153.30+0.15+4.92%83,12620.33%
CVX250321C001800002024-05-24 3:39PM EDT2025-03-214.504.404.60-0.80-15.09%317520.91%
CVX250620C001800002024-05-23 2:57PM EDT2025-06-206.106.256.600.00-21,32221.85%
CVX251219C001800002024-05-24 10:08AM EDT2025-12-199.889.5010.15+0.28+2.92%217322.90%
CVX260116C001800002024-05-24 9:50AM EDT2026-01-1610.209.9010.55+0.06+0.59%325822.88%
CVX260618C001800002024-05-24 10:17AM EDT2026-06-1812.2711.8512.45+0.27+2.25%28222.61%
CVX261218C001800002024-05-23 10:42AM EDT2026-12-1814.3912.9014.850.00-12922.72%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001800002024-05-22 3:07PM EDT2024-06-2122.9521.4523.000.00-103136.30%
CVX240719P001800002024-05-22 3:07PM EDT2024-07-1922.9021.7523.050.00-100726.12%
CVX240920P001800002024-05-24 12:29PM EDT2024-09-2021.5021.6023.00-1.50-6.52%11817.64%
CVX241220P001800002024-03-26 11:39AM EDT2024-12-2027.2518.9020.600.00-10100.00%
CVX250117P001800002024-05-08 10:34AM EDT2025-01-1721.6022.6024.400.00-115917.26%
CVX250321P001800002024-03-25 12:45PM EDT2025-03-2126.6022.0524.950.00-1116.72%
CVX250620P001800002024-04-18 10:35AM EDT2025-06-2028.0021.3023.400.00-1211510.98%
CVX251219P001800002023-10-19 12:48PM EDT2025-12-1927.0038.7541.300.00-707034.45%
CVX260116P001800002024-02-26 4:36PM EDT2026-01-1631.6530.1032.150.00-289822.08%
CVX261218P001800002024-05-08 1:41PM EDT2026-12-1829.9529.2533.200.00-8918.79%