Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
159.15-2.82 (-1.74%)
At close: 04:01PM EDT
159.18 +0.03 (+0.02%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX260116C000750002024-05-16 1:33PM EDT75.0087.4076.0080.500.00-880.00%
CVX260116C000800002024-04-05 3:26PM EDT80.0081.7278.0083.000.00-2448.05%
CVX260116C000850002024-07-05 12:15PM EDT85.0070.0572.0077.000.00-202440.82%
CVX260116C000900002024-06-13 10:36AM EDT90.0063.5763.5068.500.00-570.00%
CVX260116C000950002024-07-05 1:31PM EDT95.0060.0062.0067.000.00-609434.86%
CVX260116C001000002024-07-03 10:55AM EDT100.0057.9557.5062.500.00-913833.72%
CVX260116C001050002024-07-08 11:04AM EDT105.0051.1553.3556.950.00-103929.30%
CVX260116C001100002024-07-08 11:14AM EDT110.0046.6049.3552.150.00-117027.36%
CVX260116C001150002024-07-17 9:36AM EDT115.0047.3545.5047.150.00-131224.88%
CVX260116C001200002024-07-18 11:43AM EDT120.0046.7040.0043.350.00-16525.34%
CVX260116C001250002024-07-12 12:12PM EDT125.0035.1038.1539.150.00-42524.49%
CVX260116C001300002024-07-16 1:27PM EDT130.0032.6034.4035.450.00-2036624.33%
CVX260116C001350002024-07-08 11:41AM EDT135.0027.4529.4531.950.00-2615624.16%
CVX260116C001400002024-07-17 3:58PM EDT140.0029.4526.4030.000.00-3515526.03%
CVX260116C001450002024-07-18 1:26PM EDT145.0027.7024.1525.950.00-536624.34%
CVX260116C001500002024-07-19 3:29PM EDT150.0021.8021.4522.80-2.80-11.38%1140623.75%
CVX260116C001550002024-07-18 11:03AM EDT155.0021.7818.8020.250.00-344623.69%
CVX260116C001600002024-07-18 12:06PM EDT160.0019.7616.3517.200.00-1629122.69%
CVX260116C001650002024-07-19 3:31PM EDT165.0014.4814.1014.60-2.47-14.57%2529822.02%
CVX260116C001700002024-07-18 11:41AM EDT170.0014.7011.7512.650.00-2730121.91%
CVX260116C001750002024-07-18 10:45AM EDT175.0012.2410.3512.200.00-721,26623.50%
CVX260116C001800002024-07-17 9:52AM EDT180.0010.658.759.40+1.53+16.78%226721.75%
CVX260116C001850002024-07-18 10:27AM EDT185.008.707.358.500.00-232222.31%
CVX260116C001900002024-07-18 10:23AM EDT190.006.806.156.85-0.50-6.85%636121.57%
CVX260116C001950002024-07-19 9:40AM EDT195.005.905.155.55-0.60-9.23%324021.07%
CVX260116C002000002024-07-18 3:13PM EDT200.005.054.254.650.00-440420.96%
CVX260116C002100002024-07-15 2:19PM EDT210.003.002.903.250.00-116520.82%
CVX260116C002200002024-06-12 3:50PM EDT220.001.771.572.190.00-119220.56%
CVX260116C002300002024-06-20 3:17PM EDT230.001.551.271.630.00-210420.89%
CVX260116C002400002024-07-18 11:57AM EDT240.001.250.831.110.00-126720.80%
CVX260116C002500002024-07-19 11:29AM EDT250.000.850.291.84+0.15+21.43%177624.91%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX260116P000750002024-07-19 12:01PM EDT75.000.450.291.18+0.01+2.27%2563238.53%
CVX260116P000800002024-07-19 12:58PM EDT80.000.650.381.53-0.27-29.35%176337.74%
CVX260116P000850002024-07-19 12:57PM EDT85.000.830.462.32-0.10-10.75%320538.66%
CVX260116P000900002024-06-21 11:43AM EDT90.001.020.891.400.00-111831.52%
CVX260116P000950002024-07-05 9:30AM EDT95.001.361.221.480.00-12329.40%
CVX260116P001000002024-07-15 11:48AM EDT100.001.631.381.780.00-450328.24%
CVX260116P001050002024-07-10 12:05PM EDT105.002.361.872.240.00-114227.50%
CVX260116P001100002024-07-19 1:42PM EDT110.002.432.342.72+0.05+2.10%140826.58%
CVX260116P001150002024-07-18 1:27PM EDT115.002.803.053.350.00-222525.85%
CVX260116P001200002024-07-18 11:04AM EDT120.003.383.754.100.00-158325.16%
CVX260116P001250002024-07-19 3:40PM EDT125.004.804.605.05+0.65+15.66%1325324.63%
CVX260116P001300002024-07-18 1:03PM EDT130.005.115.656.000.00-221,67223.82%
CVX260116P001350002024-07-18 11:41AM EDT135.006.106.857.300.00-1124023.37%
CVX260116P001400002024-07-18 11:41AM EDT140.007.358.308.700.00-92,12022.78%
CVX260116P001450002024-07-18 1:34PM EDT145.008.929.9010.550.00-154122.58%
CVX260116P001500002024-07-16 10:22AM EDT150.0011.1011.7512.40-1.20-9.76%137622.06%
CVX260116P001550002024-07-15 1:20PM EDT155.0014.0013.8014.800.00-824421.99%
CVX260116P001600002024-07-15 1:20PM EDT160.0016.3016.0016.550.00-227320.78%
CVX260116P001650002024-07-17 11:02AM EDT165.0018.0118.6019.050.00-216220.25%
CVX260116P001700002024-07-15 1:21PM EDT170.0021.6019.9521.850.00-47619.80%
CVX260116P001750002024-07-15 1:21PM EDT175.0024.6523.4026.800.00-1612121.89%
CVX260116P001800002024-05-31 12:40PM EDT180.0027.0028.6530.350.00-19821.92%
CVX260116P001850002023-10-11 1:02PM EDT185.0033.8544.0547.700.00-1340.02%
CVX260116P001900002024-07-15 1:22PM EDT190.0034.9032.5036.400.00-101519.64%
CVX260116P001950002024-06-10 10:29AM EDT195.0039.2442.7543.850.00-22824.86%
CVX260116P002100002024-07-05 10:46AM EDT210.0055.8550.1054.500.00-8321.68%
CVX260116P002500002023-12-22 1:30PM EDT250.0098.05105.50110.000.00-2051.47%