Australia markets open in 6 hours 44 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.30+0.73 (+0.45%)
As of 01:16PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426C001650002024-04-25 1:00PM EDT2024-04-261.411.411.43+0.19+15.57%1,4803,66736.33%
CVX240503C001650002024-04-25 12:57PM EDT2024-05-032.402.392.42+0.26+12.15%39673126.81%
CVX240510C001650002024-04-25 12:37PM EDT2024-05-103.213.003.10+0.41+14.64%11233125.07%
CVX240517C001650002024-04-25 12:51PM EDT2024-05-173.453.353.45+0.35+11.29%76812,96523.05%
CVX240524C001650002024-04-25 12:07PM EDT2024-05-243.763.603.70+0.41+12.24%2113321.51%
CVX240531C001650002024-04-25 12:42PM EDT2024-05-314.003.853.95+0.40+11.11%8724820.56%
CVX240621C001650002024-04-25 12:58PM EDT2024-06-214.924.855.00+0.27+5.71%48617,07120.44%
CVX240719C001650002024-04-25 12:26PM EDT2024-07-196.406.306.40+0.65+11.30%692,17121.19%
CVX240920C001650002024-04-25 12:51PM EDT2024-09-208.788.708.80+0.48+5.78%841,83821.83%
CVX241220C001650002024-04-25 12:40PM EDT2024-12-2011.8511.7011.85+0.50+4.41%321,67222.94%
CVX250117C001650002024-04-25 12:50PM EDT2025-01-1712.7412.6012.80+0.74+6.17%599,46023.41%
CVX250321C001650002024-04-19 3:40PM EDT2025-03-2112.3414.2014.400.00-813823.63%
CVX250620C001650002024-04-25 12:21PM EDT2025-06-2016.4516.3517.25+0.78+4.98%779024.99%
CVX251219C001650002024-04-12 2:40PM EDT2025-12-1917.3019.6020.150.00-18624.36%
CVX260116C001650002024-04-19 10:10AM EDT2026-01-1618.2020.3020.500.00-213324.22%
CVX260618C001650002024-04-23 9:37AM EDT2026-06-1820.4422.1022.800.00-1424.15%
CVX261218C001650002024-04-25 10:31AM EDT2026-12-1824.6624.6025.40+4.28+21.00%1005624.22%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240426P001650002024-04-25 12:59PM EDT2024-04-261.881.871.91-0.57-23.27%678231.32%
CVX240503P001650002024-04-25 12:45PM EDT2024-05-032.562.692.73-0.63-19.75%6230222.80%
CVX240510P001650002024-04-25 12:04PM EDT2024-05-103.403.153.25-0.50-12.82%1197220.91%
CVX240517P001650002024-04-25 12:53PM EDT2024-05-174.404.354.45-0.45-9.28%6379424.76%
CVX240524P001650002024-04-25 12:27PM EDT2024-05-244.654.654.80-6.15-56.94%397023.54%
CVX240531P001650002024-04-25 9:58AM EDT2024-05-315.654.905.05-0.25-4.24%31622.39%
CVX240621P001650002024-04-25 9:53AM EDT2024-06-216.155.705.80-0.30-4.65%101,08720.76%
CVX240719P001650002024-04-25 12:17PM EDT2024-07-196.556.506.60-0.35-5.07%248019.56%
CVX240920P001650002024-04-25 11:30AM EDT2024-09-209.108.758.85-0.05-0.55%12343520.24%
CVX241220P001650002024-04-23 10:12AM EDT2024-12-2012.9011.1011.250.00-814120.48%
CVX250117P001650002024-04-25 9:42AM EDT2025-01-1711.8011.6511.80-0.70-5.60%431,04120.36%
CVX250321P001650002024-04-24 3:43PM EDT2025-03-2113.6413.0513.250.00-858420.65%
CVX250620P001650002024-04-24 1:43PM EDT2025-06-2015.4014.7514.950.00-112220.71%
CVX251219P001650002024-03-19 2:39PM EDT2025-12-1921.1521.0021.500.00-24125.14%
CVX260116P001650002024-04-19 12:06PM EDT2026-01-1620.1517.7018.100.00-52320.60%
CVX260618P001650002024-02-02 12:57PM EDT2026-06-1827.7525.3527.600.00-1128.51%
CVX261218P001650002024-04-04 3:10PM EDT2026-12-1824.0021.3022.250.00-1220.58%