Canada markets close in 5 hours 36 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
149.65+0.76 (+0.51%)
As of 10:24AM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240308C000800002024-02-16 9:39AM EST80.0075.0668.3071.750.00-11312.89%
CVX240308C001100002024-03-01 11:50AM EST110.0044.1638.5541.750.00-42179.10%
CVX240308C001300002024-02-29 10:02AM EST130.0023.1320.0020.350.00-3296.78%
CVX240308C001350002024-02-29 9:59AM EST135.0017.8514.7516.000.00-206083.55%
CVX240308C001360002024-02-07 3:05PM EST136.0016.0213.3014.250.00-2052.54%
CVX240308C001390002024-02-05 10:46AM EST139.0012.9310.8511.300.00-1056.35%
CVX240308C001400002024-02-27 9:57AM EST140.0011.209.4010.250.00-111657.96%
CVX240308C001410002024-03-04 11:12AM EST141.007.809.059.250.00-121250.64%
CVX240308C001420002024-03-04 10:59AM EST142.006.557.608.300.00-111150.59%
CVX240308C001430002024-03-05 10:04AM EST143.007.246.657.60+1.19+19.67%13353.27%
CVX240308C001440002024-03-04 3:13PM EST144.005.506.156.500.00-111146.07%
CVX240308C001450002024-03-04 12:45PM EST145.003.905.156.000.00-2297851.17%
CVX240308C001460002024-03-05 10:02AM EST146.004.404.254.45+1.05+31.34%1516334.91%
CVX240308C001470002024-03-05 10:03AM EST147.003.603.453.60+0.94+35.34%2621332.37%
CVX240308C001480002024-03-05 10:05AM EST148.002.732.642.83+0.64+30.62%3230930.49%
CVX240308C001490002024-03-05 10:07AM EST149.002.062.062.11+0.61+42.07%1581,22428.37%
CVX240308C001500002024-03-05 10:08AM EST150.001.421.421.45+0.42+42.00%2371,49525.90%
CVX240308C001525002024-03-05 10:08AM EST152.500.520.540.55+0.17+48.57%6411,96825.12%
CVX240308C001550002024-03-05 10:04AM EST155.000.170.160.18+0.05+41.67%1672,58625.59%
CVX240308C001575002024-03-05 10:09AM EST157.500.060.050.06+0.02+50.00%411,27226.95%
CVX240308C001600002024-03-05 10:05AM EST160.000.020.020.03-0.01-33.33%92,09930.08%
CVX240308C001625002024-03-05 9:53AM EST162.500.010.010.02-0.01-50.00%153233.99%
CVX240308C001650002024-03-04 3:40PM EST165.000.010.000.020.00-363639.45%
CVX240308C001675002024-03-01 2:07PM EST167.500.020.000.010.00-442241.41%
CVX240308C001700002024-03-01 1:56PM EST170.000.010.000.010.00-63046.09%
CVX240308C001725002024-02-22 1:23PM EST172.500.040.000.010.00-11050.78%
CVX240308C001750002024-03-01 9:56AM EST175.000.010.000.010.00-1951.56%
CVX240308C001800002024-02-21 12:11PM EST180.000.010.000.010.00--159.38%
PutsforMarch 8, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240308P001050002024-02-09 3:53PM EST105.000.040.000.010.00--2112.50%
CVX240308P001200002024-01-31 3:12PM EST120.000.330.000.000.00--350.00%
CVX240308P001250002024-02-14 2:03PM EST125.000.050.000.010.00-62659.38%
CVX240308P001300002024-02-29 9:57AM EST130.000.010.000.010.00-58051.56%
CVX240308P001310002024-03-04 11:32AM EST131.000.010.000.010.00-1948.44%
CVX240308P001320002024-03-04 3:27PM EST132.000.010.000.010.00-798046.09%
CVX240308P001330002024-03-01 3:30PM EST133.000.010.000.010.00-3743.75%
CVX240308P001340002024-02-29 12:28PM EST134.000.020.000.010.00-1061641.41%
CVX240308P001350002024-02-29 12:47PM EST135.000.020.000.010.00-115539.06%
CVX240308P001360002024-03-04 11:27AM EST136.000.020.010.020.00-4317239.06%
CVX240308P001370002024-03-05 9:36AM EST137.000.010.010.02-0.02-66.67%125836.72%
CVX240308P001380002024-03-04 2:19PM EST138.000.030.010.020.00-712233.99%
CVX240308P001390002024-03-04 3:27PM EST139.000.040.010.020.00-41749831.25%
CVX240308P001400002024-03-04 3:24PM EST140.000.050.020.030.00-15427430.47%
CVX240308P001410002024-03-04 3:15PM EST141.000.060.030.040.00-13115328.91%
CVX240308P001420002024-03-04 3:58PM EST142.000.100.040.050.00-58566526.95%
CVX240308P001430002024-03-05 10:01AM EST143.000.070.060.07-0.05-41.67%10064025.39%
CVX240308P001440002024-03-05 10:03AM EST144.000.090.090.10-0.10-52.63%2477023.93%
CVX240308P001450002024-03-05 9:49AM EST145.000.180.140.15-0.13-41.94%231,00422.66%
CVX240308P001460002024-03-05 10:03AM EST146.000.230.230.24-0.26-53.06%2174721.78%
CVX240308P001470002024-03-05 10:06AM EST147.000.370.370.38-0.35-48.61%1231,87920.90%
CVX240308P001480002024-03-05 10:07AM EST148.000.570.570.58-0.49-46.23%9896019.83%
CVX240308P001490002024-03-05 10:05AM EST149.000.870.890.91-0.62-41.61%14042519.34%
CVX240308P001500002024-03-05 10:03AM EST150.001.271.301.33-0.79-38.35%10689818.29%
CVX240308P001525002024-03-04 3:38PM EST152.503.002.862.98-0.70-18.92%61,57714.75%
CVX240308P001550002024-03-04 2:56PM EST155.005.835.005.200.00-569230.00%
CVX240308P001575002024-03-01 3:59PM EST157.504.857.357.550.00-13610.00%
CVX240308P001600002024-02-21 3:59PM EST160.005.309.8011.400.00-3068.41%
CVX240308P001700002024-03-04 3:02PM EST170.0020.3019.8520.600.00-822473.24%
CVX240308P001725002024-02-28 3:48PM EST172.5020.4922.1022.850.00--00.00%
CVX240308P001750002024-02-14 10:08AM EST175.0024.4224.3525.450.00-10073.44%