Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
153.33+0.14 (+0.09%)
At close: 04:00PM EDT
153.45 +0.12 (+0.08%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240621C001300002024-06-11 11:18AM EDT2024-06-2126.7021.8524.700.00-117140.77%
CVX240719C001300002024-06-03 1:38PM EDT2024-07-1928.1023.4024.200.00-43943.63%
CVX240816C001300002024-06-06 9:51AM EDT2024-08-1627.1022.5526.150.00-5846.69%
CVX240920C001300002024-06-18 10:55AM EDT2024-09-2025.8724.1525.50-2.76-9.64%219933.66%
CVX241220C001300002024-05-20 3:18PM EDT2024-12-2034.2525.8026.500.00-34327.77%
CVX250117C001300002024-06-07 3:13PM EDT2025-01-1729.7026.1027.250.00-131928.28%
CVX250321C001300002024-06-18 12:14PM EDT2025-03-2127.6827.1528.35-3.22-10.42%11127.78%
CVX250620C001300002024-06-03 10:00AM EDT2025-06-2034.7826.8529.550.00-220126.74%
CVX251219C001300002024-06-18 12:31PM EDT2025-12-1930.5029.4531.05+1.15+3.92%52024.46%
CVX260116C001300002024-06-13 11:07AM EDT2026-01-1630.4530.4031.35-0.40-1.30%237724.36%
CVX260618C001300002024-05-15 2:54PM EDT2026-06-1839.5130.4033.950.00-41325.40%
CVX261218C001300002024-05-17 1:39PM EDT2026-12-1841.4631.4035.300.00-122224.41%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240621P001300002024-06-18 9:55AM EDT2024-06-210.010.000.020.00-53,28159.38%
CVX240628P001300002024-06-12 9:52AM EDT2024-06-280.100.011.280.00-34468.85%
CVX240705P001300002024-06-04 9:41AM EDT2024-07-050.090.001.290.00-1153.83%
CVX240719P001300002024-06-17 11:19AM EDT2024-07-190.080.050.200.00-1756031.45%
CVX240816P001300002024-06-17 9:50AM EDT2024-08-160.320.120.550.00-51028.37%
CVX240920P001300002024-06-18 3:36PM EDT2024-09-200.630.580.63-0.17-21.25%111,76423.29%
CVX241220P001300002024-06-14 12:49PM EDT2024-12-201.891.701.850.00-256322.77%
CVX250117P001300002024-06-17 1:03PM EDT2025-01-172.141.862.310.00-24,46422.95%
CVX250321P001300002024-06-18 3:19PM EDT2025-03-213.103.053.25-0.05-1.59%397523.00%
CVX250620P001300002024-06-18 12:26PM EDT2025-06-204.404.104.550.00-241,32223.06%
CVX251219P001300002024-06-05 12:32PM EDT2025-12-196.506.157.000.00-133523.26%
CVX260116P001300002024-06-18 3:47PM EDT2026-01-167.096.857.30+0.30+4.42%21,65223.19%
CVX260618P001300002024-05-23 1:30PM EDT2026-06-188.158.2510.200.00-151524.84%
CVX261218P001300002024-06-13 3:37PM EDT2026-12-1810.009.0511.050.00-12723.29%