Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.67+1.58 (+0.98%)
At close: 04:03PM EDT
162.64 -0.03 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240524C001600002024-05-17 3:59PM EDT2024-05-243.403.253.50+0.95+38.78%2,4452,91222.66%
CVX240531C001600002024-05-17 3:39PM EDT2024-05-313.903.754.00+0.99+34.02%6968720.04%
CVX240607C001600002024-05-17 2:59PM EDT2024-06-074.354.055.55+0.70+19.18%158127.06%
CVX240614C001600002024-05-17 2:57PM EDT2024-06-145.054.655.05+0.60+13.48%1952520.31%
CVX240621C001600002024-05-17 3:38PM EDT2024-06-215.395.255.45+0.74+15.91%1,0096,16920.23%
CVX240628C001600002024-05-16 3:48PM EDT2024-06-285.215.406.650.00-24324.13%
CVX240719C001600002024-05-17 3:48PM EDT2024-07-196.806.806.95+0.60+9.68%2097,26020.78%
CVX240920C001600002024-05-16 3:01PM EDT2024-09-209.009.109.60+0.50+5.88%41,60621.77%
CVX241220C001600002024-05-17 11:59AM EDT2024-12-2011.9512.2512.65+0.53+4.64%897622.77%
CVX250117C001600002024-05-17 3:18PM EDT2025-01-1713.2513.1013.45+0.90+7.29%493,14222.96%
CVX250321C001600002024-05-17 1:17PM EDT2025-03-2114.8114.7016.25+0.26+1.79%11925.25%
CVX250620C001600002024-05-15 3:39PM EDT2025-06-2016.0016.9017.500.00-647324.05%
CVX251219C001600002024-05-15 3:58PM EDT2025-12-1919.8519.6021.650.00-121225.10%
CVX260116C001600002024-05-16 2:09PM EDT2026-01-1619.9020.6522.100.00-129025.06%
CVX260618C001600002024-05-01 12:36PM EDT2026-06-1821.5522.5023.450.00-1523.87%
CVX261218C001600002024-05-16 3:28PM EDT2026-12-1824.0022.6526.850.00-211124.77%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240524P001600002024-05-17 3:46PM EDT2024-05-240.460.430.47-0.49-51.58%5311,14117.26%
CVX240531P001600002024-05-17 3:08PM EDT2024-05-310.840.530.89-0.67-44.37%2256515.97%
CVX240607P001600002024-05-17 2:19PM EDT2024-06-071.251.191.35-0.65-34.21%3518916.31%
CVX240614P001600002024-05-17 3:44PM EDT2024-06-141.601.481.65-0.62-27.93%478215.91%
CVX240621P001600002024-05-17 3:38PM EDT2024-06-211.861.781.83-0.66-26.19%8285,84515.16%
CVX240628P001600002024-05-17 1:43PM EDT2024-06-282.221.882.25-0.53-19.27%14715.86%
CVX240719P001600002024-05-17 3:50PM EDT2024-07-192.722.662.73-0.73-21.16%972,15114.79%
CVX240920P001600002024-05-17 3:38PM EDT2024-09-205.055.005.10-0.90-15.13%5201,69716.86%
CVX241220P001600002024-05-17 11:55AM EDT2024-12-207.857.507.70-0.70-8.19%863718.15%
CVX250117P001600002024-05-17 3:38PM EDT2025-01-178.098.058.65-0.76-8.59%1484,24718.89%
CVX250321P001600002024-05-14 1:04PM EDT2025-03-2110.409.4510.750.00-17920.44%
CVX250620P001600002024-05-16 12:45PM EDT2025-06-2012.4011.4011.750.00-2412,35019.45%
CVX251219P001600002024-05-16 3:55PM EDT2025-12-1915.2014.4014.950.00-2411320.10%
CVX260116P001600002024-05-13 3:44PM EDT2026-01-1615.0014.6015.750.00-634520.60%
CVX260618P001600002024-05-03 11:31AM EDT2026-06-1820.1016.4517.300.00-3420.11%
CVX261218P001600002024-05-15 12:59PM EDT2026-12-1819.5516.5020.800.00-15921.49%