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:170.00
CallsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628C001700002024-06-21 3:19PM EDT2024-06-280.020.020.14-0.05-71.43%1042444.43%
CVX240705C001700002024-06-21 2:03PM EDT2024-07-050.150.010.150.00-232329.10%
CVX240712C001700002024-06-21 11:23AM EDT2024-07-120.150.050.24-0.04-21.05%116425.44%
CVX240719C001700002024-06-21 3:50PM EDT2024-07-190.200.140.22-0.08-28.57%5614,71421.34%
CVX240726C001700002024-06-21 10:58AM EDT2024-07-260.460.230.31+0.01+2.22%24520.44%
CVX240802C001700002024-06-21 11:49AM EDT2024-08-020.610.381.07+0.61-11526.14%
CVX240816C001700002024-06-21 3:58PM EDT2024-08-160.830.680.79-0.17-17.00%511,55420.44%
CVX240920C001700002024-06-21 3:23PM EDT2024-09-201.561.361.58-0.11-6.59%1543,81420.09%
CVX241220C001700002024-06-21 3:48PM EDT2024-12-203.803.104.30-0.55-12.64%692,95721.94%
CVX250117C001700002024-06-21 3:59PM EDT2025-01-174.353.904.45-0.50-10.31%244,46820.77%
CVX250321C001700002024-06-21 10:44AM EDT2025-03-216.705.606.40+0.30+4.69%239422.21%
CVX250620C001700002024-06-20 3:11PM EDT2025-06-208.557.409.300.00-1574024.16%
CVX251219C001700002024-06-13 10:16AM EDT2025-12-1910.108.9012.550.00-121724.09%
CVX260116C001700002024-06-21 3:31PM EDT2026-01-1611.8511.0512.65+0.20+1.72%136723.62%
CVX260618C001700002024-06-17 9:58AM EDT2026-06-1812.0112.6014.600.00-51123.24%
CVX261218C001700002024-06-18 9:56AM EDT2026-12-1815.8013.2017.750.00-15523.99%
PutsforJune 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240628P001700002024-06-21 3:38PM EDT2024-06-2813.4012.3016.00-3.67-21.50%301078.56%
CVX240719P001700002024-06-03 10:14AM EDT2024-07-1910.7013.9515.500.00-2229.37%
CVX240816P001700002024-06-06 3:44PM EDT2024-08-1614.5512.5017.000.00-2129.83%
CVX240920P001700002024-06-14 12:47PM EDT2024-09-2018.0815.1016.400.00-31,08020.58%
CVX241220P001700002024-05-13 12:23PM EDT2024-12-2012.5017.5018.800.00-16821.38%
CVX250117P001700002024-06-04 12:53PM EDT2025-01-1717.8017.0518.050.00-243218.01%
CVX250321P001700002024-05-29 2:03PM EDT2025-03-2117.9518.3019.500.00-118518.92%
CVX250620P001700002024-05-21 12:58PM EDT2025-06-2017.6517.0020.700.00-212518.51%
CVX251219P001700002024-04-19 10:32AM EDT2025-12-1922.5018.0520.250.00-614014.46%
CVX260116P001700002024-06-18 9:53AM EDT2026-01-1623.2022.9526.000.00-37221.87%
CVX261218P001700002024-04-25 12:38PM EDT2026-12-1823.9323.7027.200.00--118.61%