Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
162.67+1.58 (+0.98%)
At close: 04:03PM EDT
162.64 -0.03 (-0.02%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX250620C000750002024-05-15 3:33PM EDT75.0087.4586.5091.000.00-30059.11%
CVX250620C000800002023-11-17 12:58PM EDT80.0065.6268.6072.500.00-1310.00%
CVX250620C000850002024-02-13 1:02PM EDT85.0066.1869.0073.500.00-100.00%
CVX250620C000900002024-05-15 3:33PM EDT90.0072.5571.5076.500.00-51049.38%
CVX250620C000950002024-02-12 12:53PM EDT95.0057.2258.0062.900.00-5160.00%
CVX250620C001000002024-05-15 3:56PM EDT100.0063.0862.0066.500.00-42642.35%
CVX250620C001050002024-05-14 10:55AM EDT105.0059.1257.2562.000.00-31440.69%
CVX250620C001100002024-05-15 10:29AM EDT110.0052.4052.6057.500.00-25138.93%
CVX250620C001150002024-05-15 9:51AM EDT115.0047.9049.7551.400.00-112432.59%
CVX250620C001200002024-05-16 12:34PM EDT120.0045.1345.3047.100.00-206431.59%
CVX250620C001250002024-05-16 12:34PM EDT125.0041.7541.4542.30+0.82+2.00%23829.14%
CVX250620C001300002024-05-06 12:24PM EDT130.0038.0536.1038.100.00-220128.05%
CVX250620C001350002024-05-13 2:29PM EDT135.0033.8032.5534.900.00-39328.74%
CVX250620C001400002024-05-16 3:21PM EDT140.0029.3529.4030.250.00-18926.25%
CVX250620C001450002024-05-17 2:14PM EDT145.0026.2226.1027.55+0.89+3.51%21,99827.06%
CVX250620C001500002024-05-09 12:43PM EDT150.0022.5022.8023.35-0.60-2.60%143624.96%
CVX250620C001550002024-05-03 1:41PM EDT155.0017.2519.7520.200.00-128624.32%
CVX250620C001600002024-05-15 3:39PM EDT160.0016.0016.9017.500.00-647324.02%
CVX250620C001650002024-05-16 3:21PM EDT165.0014.0514.3515.450.00-495424.33%
CVX250620C001700002024-05-16 3:09PM EDT170.0011.7312.0513.250.00-278624.07%
CVX250620C001750002024-05-17 3:59PM EDT175.0010.3510.0512.50+0.65+6.70%273525.63%
CVX250620C001800002024-05-17 12:13PM EDT180.008.208.309.15+0.20+2.50%31,32322.98%
CVX250620C001850002024-05-17 1:57PM EDT185.006.856.757.95+0.30+4.58%260323.26%
CVX250620C001900002024-05-17 2:31PM EDT190.005.625.456.65+0.52+10.20%641,53923.10%
CVX250620C001950002024-05-10 10:48AM EDT195.005.154.304.750.00-958121.51%
CVX250620C002000002024-05-16 3:21PM EDT200.003.502.973.750.00-143321.15%
CVX250620C002100002024-05-14 9:33AM EDT210.002.442.202.390.00-126020.85%
CVX250620C002200002024-05-16 3:57PM EDT220.001.401.361.530.00-1310220.75%
CVX250620C002300002024-05-09 3:14PM EDT230.001.050.830.980.00-39120.75%
CVX250620C002400002024-04-15 9:32AM EDT240.000.920.000.000.00-1706.25%
CVX250620C002500002024-05-10 3:03PM EDT250.000.470.150.470.00-25921.39%
CVX250620C002600002024-04-12 2:02PM EDT260.000.520.210.380.00-1722.18%
CVX250620C002700002024-05-16 3:46PM EDT270.000.220.010.290.00-1611422.68%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX250620P000750002024-05-13 12:03PM EDT75.000.250.152.330.00-13353.78%
CVX250620P000800002024-04-25 11:58AM EDT80.000.350.000.520.00-519836.43%
CVX250620P000850002024-04-30 3:27PM EDT85.000.500.300.410.00-1012932.30%
CVX250620P000900002024-05-14 10:43AM EDT90.000.500.420.530.00-410331.13%
CVX250620P000950002024-04-29 10:17AM EDT95.000.760.560.670.00-44229.91%
CVX250620P001000002024-05-15 10:08AM EDT100.000.940.731.050.00-175230.12%
CVX250620P001050002024-05-14 11:46AM EDT105.001.080.951.280.00-163528.86%
CVX250620P001100002024-05-17 12:00PM EDT110.001.361.241.57-0.08-5.56%147727.71%
CVX250620P001150002024-05-09 9:55AM EDT115.001.831.611.740.00-1176325.88%
CVX250620P001200002024-05-16 12:29PM EDT120.002.282.062.180.00-493024.96%
CVX250620P001250002024-05-10 12:12PM EDT125.002.722.422.760.00-268924.20%
CVX250620P001300002024-05-09 3:43PM EDT130.003.423.253.450.00-71,14823.40%
CVX250620P001350002024-05-16 3:21PM EDT135.004.554.104.300.00-293522.67%
CVX250620P001400002024-05-17 3:47PM EDT140.005.225.155.35-0.03-0.57%11,12322.00%
CVX250620P001450002024-05-17 10:25AM EDT145.006.806.356.55-0.65-8.72%177821.27%
CVX250620P001500002024-05-13 11:53AM EDT150.008.057.808.050.00-8385120.68%
CVX250620P001550002024-05-06 12:37PM EDT155.0010.608.709.750.00-130120.03%
CVX250620P001600002024-05-16 12:45PM EDT160.0012.4011.4011.750.00-2412,35019.43%
CVX250620P001650002024-05-17 1:50PM EDT165.0014.1013.7015.00-0.30-2.08%137920.25%
CVX250620P001700002024-05-13 3:57PM EDT170.0016.4016.2517.550.00-112519.61%
CVX250620P001750002024-04-29 3:43PM EDT175.0019.1018.9520.250.00-1013918.77%
CVX250620P001800002024-04-18 10:35AM EDT180.0028.0021.3023.400.00-1211518.16%
CVX250620P001850002024-05-01 3:16PM EDT185.0029.2025.1528.500.00-11720.39%
CVX250620P001900002023-12-12 3:33PM EDT190.0048.4544.7545.850.00-21141.54%
CVX250620P002000002023-10-03 10:00AM EDT200.0038.7052.0553.550.00-1442.05%
CVX250620P002100002023-09-08 1:08PM EDT210.0044.4249.0552.050.00-106026.15%
CVX250620P002200002023-03-14 2:41PM EDT220.0062.5052.4554.800.00-240.00%