Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
157.75+0.81 (+0.52%)
At close: 04:02PM EDT
157.80 +0.05 (+0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240531C001600002024-05-24 3:54PM EDT2024-05-310.530.500.53-0.02-3.64%1,2951,16716.87%
CVX240607C001600002024-05-24 3:54PM EDT2024-06-071.121.151.22-0.03-2.61%19325918.07%
CVX240614C001600002024-05-24 3:58PM EDT2024-06-141.651.681.760.00-11573618.46%
CVX240621C001600002024-05-24 3:59PM EDT2024-06-212.142.082.15+0.24+12.63%4,5407,60418.26%
CVX240628C001600002024-05-24 2:41PM EDT2024-06-282.502.452.57+0.28+12.61%4043318.52%
CVX240719C001600002024-05-24 3:53PM EDT2024-07-193.553.653.70+0.21+6.29%3547,75919.26%
CVX240816C001600002024-05-24 3:33PM EDT2024-08-165.155.255.35+0.20+4.04%4114221.22%
CVX240920C001600002024-05-24 2:51PM EDT2024-09-205.976.056.20+0.22+3.83%521,60920.18%
CVX241220C001600002024-05-24 3:49PM EDT2024-12-209.059.109.35+0.25+2.84%101,14221.78%
CVX250117C001600002024-05-24 2:37PM EDT2025-01-179.859.9510.10+0.35+3.68%313,32421.93%
CVX250321C001600002024-05-24 2:18PM EDT2025-03-2111.7011.5511.90+0.65+5.88%12122.64%
CVX250620C001600002024-05-24 3:02PM EDT2025-06-2013.7513.6514.65+0.25+1.85%349324.06%
CVX251219C001600002024-05-24 10:30AM EDT2025-12-1917.6117.1017.75+0.46+2.68%221523.82%
CVX260116C001600002024-05-23 12:11PM EDT2026-01-1617.6017.5518.100.00-528423.69%
CVX260618C001600002024-05-01 12:36PM EDT2026-06-1821.5519.2520.100.00-1523.37%
CVX261218C001600002024-05-23 3:32PM EDT2026-12-1820.1020.1022.150.00-111323.02%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240531P001600002024-05-24 3:59PM EDT2024-05-312.772.622.75-0.70-20.17%38683216.41%
CVX240607P001600002024-05-24 3:43PM EDT2024-06-073.303.103.25-0.58-14.95%10426416.04%
CVX240614P001600002024-05-24 11:13AM EDT2024-06-143.273.503.65-1.23-27.33%429515.88%
CVX240621P001600002024-05-24 3:57PM EDT2024-06-213.953.803.90-0.75-15.96%905,86815.22%
CVX240628P001600002024-05-23 12:56PM EDT2024-06-284.204.004.200.00-88015.20%
CVX240719P001600002024-05-24 3:57PM EDT2024-07-194.854.704.85-0.80-14.16%823,55914.70%
CVX240816P001600002024-05-24 3:40PM EDT2024-08-165.855.705.85-0.41-6.55%61696115.36%
CVX240920P001600002024-05-24 2:04PM EDT2024-09-207.157.107.30-0.75-9.49%942,07516.97%
CVX241220P001600002024-05-24 10:27AM EDT2024-12-209.359.609.85-0.90-8.78%6272818.12%
CVX250117P001600002024-05-23 11:51AM EDT2025-01-1710.1010.0510.250.00-264,38417.81%
CVX250321P001600002024-05-23 9:52AM EDT2025-03-2111.8011.6511.900.00-110118.72%
CVX250620P001600002024-05-22 2:56PM EDT2025-06-2014.0013.3513.700.00-22,35019.17%
CVX251219P001600002024-05-24 10:30AM EDT2025-12-1916.2716.3516.75+0.04+0.25%211519.71%
CVX260116P001600002024-05-13 3:44PM EDT2026-01-1615.0016.5517.050.00-634519.62%
CVX260618P001600002024-05-03 11:31AM EDT2026-06-1820.1017.9519.500.00-3420.24%
CVX261218P001600002024-05-15 12:59PM EDT2026-12-1819.5518.7021.300.00-15919.96%