Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
154.45-0.21 (-0.14%)
At close: 04:02PM EST
153.80 -0.65 (-0.42%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:180.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240308C001800002024-02-21 12:11PM EST2024-03-080.010.000.010.00--132.81%
CVX240315C001800002024-02-23 11:59AM EST2024-03-150.020.000.020.00-431,56227.34%
CVX240419C001800002024-02-26 3:55PM EST2024-04-190.130.120.14-0.01-7.14%1732420.95%
CVX240517C001800002024-02-26 10:36AM EST2024-05-170.460.410.44+0.06+15.00%312521.07%
CVX240621C001800002024-02-26 1:08PM EST2024-06-210.790.760.81-0.17-17.71%696420.36%
CVX240719C001800002024-02-26 10:19AM EST2024-07-191.261.181.22+0.08+6.78%3413620.45%
CVX240920C001800002024-02-26 11:27AM EST2024-09-202.362.242.30-0.26-9.92%151,13420.90%
CVX241220C001800002024-02-26 2:23PM EST2024-12-204.104.054.20-0.47-10.28%183522.02%
CVX250117C001800002024-02-26 2:50PM EST2025-01-174.624.554.70+0.03+0.65%92,13822.12%
CVX250620C001800002024-02-23 10:26AM EST2025-06-207.177.157.450.00-4427622.72%
CVX251219C001800002024-02-12 11:34AM EST2025-12-198.558.0510.200.00-117522.93%
CVX260116C001800002024-02-26 9:44AM EST2026-01-1610.409.4011.05+0.06+0.58%36923.52%
CVX260618C001800002024-02-16 11:14AM EST2026-06-1812.8011.9513.450.00-101623.94%
CVX261218C001800002024-02-07 10:59AM EST2026-12-1812.5012.1517.000.00-1725.20%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240315P001800002023-11-07 12:42PM EST2024-03-1537.9036.0038.050.00-10148.94%
CVX240419P001800002023-11-06 10:24AM EST2024-04-1932.4235.2539.450.00--088.25%
CVX240517P001800002024-02-23 11:16AM EST2024-05-1725.8624.9027.700.00-5632.65%
CVX240621P001800002023-12-28 10:58AM EST2024-06-2130.2530.7033.650.00-89148.32%
CVX240920P001800002024-02-20 9:31AM EST2024-09-2025.9426.1526.500.00--1115.94%
CVX250117P001800002024-02-20 9:31AM EST2025-01-1727.4727.5029.500.00-114920.55%
CVX250620P001800002024-02-22 1:29PM EST2025-06-2028.7029.1030.750.00-103019.11%
CVX251219P001800002023-10-19 11:48AM EST2025-12-1927.0038.7541.300.00-707029.89%
CVX260116P001800002024-02-26 3:36PM EST2026-01-1631.6530.9533.25-6.12-16.20%287819.32%