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 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX260618C000750002024-03-06 3:04PM EDT75.0074.9984.5089.500.00-1136.62%
CVX260618C000800002024-01-26 4:44PM EDT80.0069.0073.5077.950.00-100.00%
CVX260618C000900002024-05-15 3:11PM EDT90.0072.7071.5076.500.00-1035.71%
CVX260618C000950002024-02-12 12:53PM EDT95.0057.5758.5062.500.00--50.00%
CVX260618C001100002024-02-13 11:50AM EDT110.0044.4548.4551.100.00--660.00%
CVX260618C001150002024-02-12 3:18PM EDT115.0042.0242.8545.850.00--80.00%
CVX260618C001200002024-03-28 11:37AM EDT120.0042.5048.5551.600.00-1130.65%
CVX260618C001300002024-05-15 2:54PM EDT130.0039.5138.5042.400.00-41326.77%
CVX260618C001400002024-05-06 2:21PM EDT140.0033.3533.5534.700.00-1124.79%
CVX260618C001450002024-03-18 12:52PM EDT145.0027.0626.9028.100.00-21220.25%
CVX260618C001500002024-05-15 3:56PM EDT150.0027.2527.5028.650.00-102024.23%
CVX260618C001550002024-04-25 3:02PM EDT155.0027.6524.4026.350.00-2424.48%
CVX260618C001600002024-05-01 12:36PM EDT160.0021.5522.5023.450.00-1523.85%
CVX260618C001650002024-05-10 10:18AM EDT165.0021.6020.1021.100.00-1323.65%
CVX260618C001700002024-05-10 10:16AM EDT170.0019.7018.2019.650.00-1624.24%
CVX260618C001750002024-04-18 11:15AM EDT175.0015.2015.8517.700.00-11424.11%
CVX260618C001800002024-05-15 10:01AM EDT180.0013.0014.1515.300.00-28223.33%
CVX260618C001900002024-05-08 11:42AM EDT190.0011.1010.8011.600.00-14422.46%
CVX260618C001950002024-05-15 9:51AM EDT195.008.269.4011.200.00-1323.42%
CVX260618C002000002024-04-25 9:31AM EDT200.0010.008.208.950.00-12322.11%
CVX260618C002100002024-05-10 3:50PM EDT210.007.146.156.900.00-91421.90%
CVX260618C002200002024-03-05 2:47PM EDT220.003.654.405.750.00-1322.40%
CVX260618C002300002024-05-06 11:55AM EDT230.004.122.464.100.00-4421.71%
CVX260618C002400002024-04-22 12:38PM EDT240.003.391.923.100.00-1221.56%
PutsforJune 18, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX260618P000750002024-04-25 9:31AM EDT75.000.850.003.800.00-23444.46%
CVX260618P000800002024-04-01 11:49AM EDT80.001.530.005.000.00-41845.01%
CVX260618P000850002024-04-19 9:30AM EDT85.001.860.002.500.00-21734.15%
CVX260618P000900002024-05-09 3:33PM EDT90.001.671.341.740.00-11328.85%
CVX260618P000950002024-04-18 1:10PM EDT95.002.861.572.420.00-112929.02%
CVX260618P001000002024-04-12 2:01PM EDT100.003.151.902.460.00-1126.89%
CVX260618P001150002024-05-06 1:42PM EDT115.004.852.684.600.00--225.43%
CVX260618P001200002024-05-08 11:45AM EDT120.005.604.805.550.00-3424.97%
CVX260618P001250002024-03-20 3:32PM EDT125.008.156.508.500.00-17127.48%
CVX260618P001300002024-04-05 10:08AM EDT130.008.478.208.950.00-151525.68%
CVX260618P001350002024-05-10 12:16PM EDT135.008.337.908.800.00-83423.04%
CVX260618P001400002024-04-25 2:14PM EDT140.0010.329.1510.450.00-15322.80%
CVX260618P001450002024-04-08 3:48PM EDT145.0013.0511.6513.550.00-505624.10%
CVX260618P001500002024-05-08 1:03PM EDT150.0013.0512.6013.95-0.53-3.90%12021.91%
CVX260618P001550002024-05-09 10:22AM EDT155.0015.3014.4516.250.00-12221.79%
CVX260618P001600002024-05-03 11:31AM EDT160.0020.1016.4517.300.00-3420.10%
CVX260618P001650002024-02-02 12:57PM EDT165.0027.7525.3527.600.00-1128.19%