UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed 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:190.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240531C001900002024-05-23 12:03PM EDT2024-05-310.010.000.030.00-144360.16%
CVX240607C001900002024-05-17 12:20PM EDT2024-06-070.020.000.170.00-2005253.13%
CVX240621C001900002024-05-24 1:57PM EDT2024-06-210.020.020.03-0.01-33.33%53,77728.32%
CVX240628C001900002024-05-17 10:26AM EDT2024-06-280.040.001.930.00-5555.58%
CVX240719C001900002024-05-24 2:24PM EDT2024-07-190.040.030.05-0.03-42.86%7534321.00%
CVX240920C001900002024-05-24 12:58PM EDT2024-09-200.270.220.30+0.01+3.85%351,25018.80%
CVX241220C001900002024-05-24 1:04PM EDT2024-12-201.271.211.33+0.03+2.42%343519.83%
CVX250117C001900002024-05-24 2:30PM EDT2025-01-171.631.601.68+0.04+2.52%63,60219.92%
CVX250321C001900002024-05-24 11:23AM EDT2025-03-212.742.522.67-1.01-26.93%315020.53%
CVX250620C001900002024-05-21 3:56PM EDT2025-06-204.743.954.250.00-101,56021.36%
CVX251219C001900002024-05-14 9:58AM EDT2025-12-199.006.857.250.00-17322.26%
CVX260116C001900002024-05-22 9:35AM EDT2026-01-167.707.207.700.00-2525122.38%
CVX260618C001900002024-05-23 1:31PM EDT2026-06-189.388.959.600.00-54122.31%
CVX261218C001900002024-05-16 12:16PM EDT2026-12-1812.709.9012.900.00-315823.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P001900002023-09-21 11:11AM EDT2024-06-2126.3027.1527.600.00-2960.00%
CVX240719P001900002024-05-23 3:38PM EDT2024-07-1933.1030.0033.100.00-64020034.64%
CVX240920P001900002024-02-02 4:32PM EDT2024-09-2038.1236.3039.500.00-3049.26%
CVX241220P001900002024-03-28 10:28AM EDT2024-12-2034.5526.1528.200.00-330.00%
CVX250117P001900002024-04-25 12:15PM EDT2025-01-1728.1030.3033.500.00-1110318.35%
CVX250620P001900002023-12-12 3:33PM EDT2025-06-2048.4544.7545.850.00-21137.58%
CVX251219P001900002023-11-17 3:00PM EDT2025-12-1947.1443.0545.450.00-383830.51%
CVX260116P001900002024-02-09 4:55PM EDT2026-01-1643.1940.5043.400.00-11127.11%