Canada markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.00+2.43 (+1.54%)
At close: 04:02PM EDT
160.08 +0.08 (+0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:120.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240426C001200002024-03-26 11:59AM EDT2024-04-2635.4938.5541.850.00-21115.23%
CVX240517C001200002024-04-05 3:19PM EDT2024-05-1741.8038.4542.500.00-11663.48%
CVX240621C001200002024-04-19 3:13PM EDT2024-06-2140.5838.8042.10-1.02-2.45%124460.33%
CVX240719C001200002024-04-03 10:45AM EDT2024-07-1940.7638.2042.750.00-1154.48%
CVX240920C001200002024-04-12 3:08PM EDT2024-09-2039.5239.3043.000.00-231342.99%
CVX241220C001200002024-03-21 12:32PM EDT2024-12-2037.0541.0543.450.00-12035.71%
CVX250117C001200002024-04-19 10:31AM EDT2025-01-1742.5040.7042.80+0.85+2.04%327031.51%
CVX250321C001200002024-04-04 1:40PM EDT2025-03-2143.7441.1045.000.00-2234.99%
CVX250620C001200002024-04-10 2:39PM EDT2025-06-2046.3041.4045.850.00-14833.07%
CVX251219C001200002024-02-21 2:53PM EDT2025-12-1941.6738.6042.500.00-234920.29%
CVX260116C001200002024-04-02 3:05PM EDT2026-01-1644.2044.8047.500.00-1915030.13%
CVX260618C001200002024-03-28 11:37AM EDT2026-06-1842.5044.7047.550.00-1127.13%
CVX261218C001200002024-04-19 3:58PM EDT2026-12-1847.1945.1549.15+5.04+11.96%123926.74%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240517P001200002024-04-19 3:27PM EDT2024-05-170.020.000.02+0.01+100.00%227240.23%
CVX240621P001200002024-04-19 9:44AM EDT2024-06-210.080.080.11-0.02-20.00%21,50832.72%
CVX240719P001200002024-04-19 2:34PM EDT2024-07-190.140.140.17+0.02+16.67%18329.00%
CVX240920P001200002024-04-17 3:11PM EDT2024-09-200.660.540.590.00-196527.91%
CVX241220P001200002024-04-19 9:51AM EDT2024-12-201.451.351.42-0.13-8.23%114427.22%
CVX250117P001200002024-04-19 2:22PM EDT2025-01-171.611.591.68-0.32-16.58%183,65827.00%
CVX250321P001200002024-04-08 10:24AM EDT2025-03-212.072.222.300.00-18826.70%
CVX250620P001200002024-04-16 2:56PM EDT2025-06-203.653.153.350.00-5293226.78%
CVX251219P001200002024-04-18 11:48AM EDT2025-12-195.354.905.200.00-1013826.41%
CVX260116P001200002024-04-19 10:30AM EDT2026-01-165.125.055.30-0.13-2.48%356126.02%
CVX260618P001200002024-04-04 12:32PM EDT2026-06-186.106.156.850.00-3426.02%
CVX261218P001200002024-04-15 2:16PM EDT2026-12-188.477.508.550.00-1625.93%