Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
157.74+1.39 (+0.89%)
At close: 04:02PM EDT
157.69 -0.05 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:110.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240419C001100002024-03-26 11:19AM EDT2024-04-1945.2846.4049.300.00-10767.09%
CVX240621C001100002024-02-22 10:47AM EDT2024-06-2146.2744.2547.300.00-13490.00%
CVX240719C001100002024-03-04 4:52PM EDT2024-07-1940.5046.7050.300.00-1156.42%
CVX240920C001100002024-03-06 4:00PM EDT2024-09-2040.8547.0550.050.00-12043.84%
CVX241220C001100002024-02-02 2:20PM EDT2024-12-2043.3543.2546.950.00-110.00%
CVX250117C001100002024-03-21 3:03PM EDT2025-01-1746.5547.0551.100.00-134638.05%
CVX250620C001100002024-03-28 2:51PM EDT2025-06-2049.9949.4551.20+2.54+5.35%14831.13%
CVX251219C001100002024-03-21 3:03PM EDT2025-12-1947.9749.4552.900.00-1530.26%
CVX260116C001100002024-02-22 11:12AM EDT2026-01-1648.2046.8548.600.00-25517.52%
CVX260618C001100002024-02-13 11:50AM EDT2026-06-1844.4548.1550.700.00--6621.98%
CVX261218C001100002024-02-16 11:15AM EDT2026-12-1849.9548.0053.000.00-6824.27%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240405P001100002024-03-04 11:28AM EDT2024-04-050.010.000.080.00-2298.05%
CVX240419P001100002024-03-18 12:45PM EDT2024-04-190.010.000.140.00-18963.28%
CVX240517P001100002024-03-26 2:56PM EDT2024-05-170.020.000.050.00-33740.23%
CVX240621P001100002024-03-25 1:33PM EDT2024-06-210.050.000.180.00-11,44436.72%
CVX240719P001100002024-03-26 1:02PM EDT2024-07-190.080.020.200.00-113132.37%
CVX240920P001100002024-03-28 10:37AM EDT2024-09-200.280.250.30-0.04-12.50%254527.74%
CVX241220P001100002024-03-28 2:44PM EDT2024-12-200.810.740.80-0.12-12.90%525427.22%
CVX250117P001100002024-03-28 3:59PM EDT2025-01-170.960.930.99-0.18-15.79%295627.17%
CVX250321P001100002024-03-28 10:28AM EDT2025-03-211.421.311.46-0.13-8.39%1427.11%
CVX250620P001100002024-03-28 3:23PM EDT2025-06-202.051.832.35-0.75-26.79%1048527.61%
CVX251219P001100002024-03-25 3:33PM EDT2025-12-193.553.353.500.00-16326.40%
CVX260116P001100002024-03-26 11:34AM EDT2026-01-163.863.453.600.00-128726.07%
CVX261218P001100002024-03-12 2:32PM EDT2026-12-187.005.206.950.00-101127.18%