Canada markets open in 1 hour 42 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.57-0.27 (-0.18%)
At close: 04:03PM EDT
152.64 +0.07 (+0.05%)
Pre-Market: 07:38AM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628C001350002024-06-12 3:50PM EDT135.0019.040.000.000.00-330.00%
CVX240628C001400002024-06-12 11:41AM EDT140.0014.600.000.000.00-3470.00%
CVX240628C001450002024-06-14 12:12PM EDT145.008.250.000.000.00-240.00%
CVX240628C001460002024-06-14 11:17AM EDT146.007.350.000.000.00--10.00%
CVX240628C001470002024-06-14 3:45PM EDT147.006.400.000.000.00-5220.00%
CVX240628C001500002024-06-13 10:32AM EDT150.004.300.000.000.00-5230.00%
CVX240628C001525002024-06-14 3:59PM EDT152.502.390.000.000.00-1001220.00%
CVX240628C001550002024-06-14 3:59PM EDT155.001.300.000.000.00-2382773.13%
CVX240628C001575002024-06-14 3:46PM EDT157.500.630.000.000.00-2143193.13%
CVX240628C001600002024-06-14 3:38PM EDT160.000.290.000.000.00-688736.25%
CVX240628C001625002024-06-14 3:50PM EDT162.500.100.000.000.00-452396.25%
CVX240628C001650002024-06-14 3:55PM EDT165.000.070.000.000.00-361,09812.50%
CVX240628C001675002024-06-12 9:44AM EDT167.500.170.000.000.00--812.50%
CVX240628C001700002024-06-14 1:47PM EDT170.000.030.000.000.00-842012.50%
CVX240628C001725002024-06-14 2:05PM EDT172.500.03-0.000.00--112.50%
CVX240628C001750002024-06-14 2:22PM EDT175.000.020.000.000.00-140712.50%
CVX240628C001775002024-06-13 2:26PM EDT177.500.030.000.000.00-2005025.00%
CVX240628C001800002024-06-10 10:04AM EDT180.000.060.000.000.00-23225.00%
CVX240628C001850002024-06-10 10:05AM EDT185.000.060.000.000.00--225.00%
CVX240628C001900002024-06-13 3:47PM EDT190.000.010.000.000.00-828725.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628P001150002024-06-14 10:16AM EDT115.000.03-0.000.00--1025.00%
CVX240628P001250002024-06-14 12:37PM EDT125.000.030.000.000.00-1211725.00%
CVX240628P001300002024-06-12 9:52AM EDT130.000.100.000.000.00-34425.00%
CVX240628P001350002024-06-14 1:29PM EDT135.000.080.000.000.00-33312.50%
CVX240628P001400002024-06-14 2:22PM EDT140.000.080.000.000.00-224912.50%
CVX240628P001450002024-06-14 3:27PM EDT145.000.300.000.000.00-173566.25%
CVX240628P001460002024-06-14 12:14PM EDT146.000.420.000.000.00-11366.25%
CVX240628P001470002024-06-14 2:33PM EDT147.000.500.000.000.00-1901936.25%
CVX240628P001480002024-06-14 3:59PM EDT148.000.680.000.000.00-33953.13%
CVX240628P001490002024-06-14 3:52PM EDT149.000.850.000.000.00-27563.13%
CVX240628P001500002024-06-14 3:59PM EDT150.001.040.000.000.00-589253.13%
CVX240628P001525002024-06-14 3:56PM EDT152.502.100.000.000.00-1161410.10%
CVX240628P001550002024-06-14 1:36PM EDT155.003.420.000.000.00-505160.00%
CVX240628P001575002024-06-14 1:33PM EDT157.505.330.000.000.00-591250.00%
CVX240628P001600002024-06-14 3:58PM EDT160.007.780.000.000.00-13480.00%
CVX240628P001625002024-06-14 11:17AM EDT162.509.900.000.000.00-140.00%
CVX240628P001650002024-06-12 2:59PM EDT165.0011.760.000.000.00-2080.00%
CVX240628P001700002024-06-14 12:24PM EDT170.0017.400.000.000.00-580.00%
CVX240628P001750002024-06-13 3:51PM EDT175.0021.690.000.000.00-200.00%