Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
155.28-1.36 (-0.87%)
At close: 04:03PM EDT
155.47 +0.19 (+0.12%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628C001500002024-06-21 2:57PM EDT2024-06-286.554.506.25-0.65-9.03%93236.77%
CVX240705C001500002024-06-18 11:17AM EDT2024-07-055.455.056.600.00-152828.82%
CVX240712C001500002024-06-21 3:45PM EDT2024-07-127.186.407.10+0.15+2.13%4627.39%
CVX240719C001500002024-06-21 3:50PM EDT2024-07-197.426.557.25-0.72-8.85%1750424.62%
CVX240726C001500002024-06-20 11:11AM EDT2024-07-268.507.258.850.00-51131.40%
CVX240816C001500002024-06-21 1:25PM EDT2024-08-169.908.558.95-0.40-3.88%414625.14%
CVX240920C001500002024-06-21 10:37AM EDT2024-09-2011.149.0510.00+0.24+2.20%31,38623.32%
CVX241220C001500002024-06-21 10:57AM EDT2024-12-2014.1211.9013.15+2.12+17.67%198824.03%
CVX250117C001500002024-06-20 11:07AM EDT2025-01-1714.0012.8013.450.00-114,87723.03%
CVX250321C001500002024-06-21 1:07PM EDT2025-03-2115.8014.1515.10+0.30+1.94%75023.39%
CVX250620C001500002024-06-17 2:00PM EDT2025-06-2015.8316.5517.600.00-760724.44%
CVX251219C001500002024-06-06 9:30AM EDT2025-12-1919.9017.5520.450.00-120923.84%
CVX260116C001500002024-06-20 3:56PM EDT2026-01-1620.7719.1521.450.00-137024.58%
CVX260618C001500002024-05-15 3:56PM EDT2026-06-1827.2519.4021.650.00-102022.07%
CVX261218C001500002024-06-20 9:39AM EDT2026-12-1823.4521.7525.500.00-105223.81%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628P001500002024-06-21 3:59PM EDT2024-06-280.200.190.240.00-1001,05222.32%
CVX240705P001500002024-06-21 3:42PM EDT2024-07-050.350.290.80-0.14-28.57%5451523.00%
CVX240712P001500002024-06-21 3:54PM EDT2024-07-120.750.720.97+0.05+7.14%57077320.14%
CVX240719P001500002024-06-21 3:59PM EDT2024-07-191.151.051.20+0.17+17.35%1924,49519.10%
CVX240726P001500002024-06-21 2:59PM EDT2024-07-261.151.121.47+0.03+2.68%195218.80%
CVX240802P001500002024-06-21 3:50PM EDT2024-08-021.631.572.26+0.23+16.43%37821.60%
CVX240816P001500002024-06-21 3:59PM EDT2024-08-162.212.192.30+0.22+11.06%981,31618.84%
CVX240920P001500002024-06-21 3:58PM EDT2024-09-203.603.503.70+0.20+5.88%7263,87819.76%
CVX241220P001500002024-06-21 3:39PM EDT2024-12-205.705.656.15+0.05+0.88%241,54819.92%
CVX250117P001500002024-06-21 12:44PM EDT2025-01-176.106.156.65+0.13+2.18%845,86019.66%
CVX250321P001500002024-06-21 11:02AM EDT2025-03-217.507.958.65-0.40-5.06%419521.14%
CVX250620P001500002024-06-17 12:01PM EDT2025-06-209.309.2010.80-1.50-13.89%11,16121.92%
CVX251219P001500002024-06-06 10:33AM EDT2025-12-1913.1512.5014.150.00-1713422.47%
CVX260116P001500002024-06-18 12:26PM EDT2026-01-1613.9513.0014.300.00-624722.12%
CVX260618P001500002024-06-11 2:16PM EDT2026-06-1814.8614.6515.700.00-12321.31%
CVX261218P001500002024-06-17 9:30AM EDT2026-12-1818.4015.3018.700.00-19622.23%