New Zealand markets open in 9 hours 19 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.71+2.43 (+1.46%)
At close: 04:02PM EDT
167.69 -1.02 (-0.60%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929C001400002023-09-08 10:03AM EDT140.0028.240.000.000.00-170.00%
CVX230929C001450002023-09-08 10:03AM EDT145.0023.270.000.000.00-2310.00%
CVX230929C001500002023-09-25 10:50AM EDT150.0017.100.000.000.00-25930.00%
CVX230929C001550002023-09-25 10:50AM EDT155.0012.150.000.000.00-273320.00%
CVX230929C001575002023-09-25 10:42AM EDT157.509.540.000.000.00-7350.00%
CVX230929C001600002023-09-25 3:48PM EDT160.008.670.000.000.00-415430.00%
CVX230929C001625002023-09-25 2:47PM EDT162.506.350.000.000.00-441270.00%
CVX230929C001650002023-09-25 3:59PM EDT165.004.240.000.000.00-2691,0760.00%
CVX230929C001675002023-09-25 3:59PM EDT167.502.300.000.000.00-2,2373,7840.00%
CVX230929C001700002023-09-25 3:59PM EDT170.000.910.000.000.00-4,2334,9671.56%
CVX230929C001725002023-09-25 3:59PM EDT172.500.230.000.000.00-1,1781,7296.25%
CVX230929C001750002023-09-25 3:58PM EDT175.000.040.000.000.00-3361,8036.25%
CVX230929C001775002023-09-25 3:47PM EDT177.500.010.000.000.00-3112812.50%
CVX230929C001800002023-09-25 3:57PM EDT180.000.010.000.000.00-3724412.50%
CVX230929C001825002023-09-18 9:41AM EDT182.500.020.000.000.00-1412.50%
CVX230929C001850002023-09-19 9:31AM EDT185.000.020.000.000.00-121925.00%
CVX230929C001900002023-09-07 3:52PM EDT190.000.030.000.000.00--125.00%
CVX230929C002350002023-09-22 9:31AM EDT235.000.010.000.000.00--150.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929P001250002023-09-21 2:06PM EDT125.000.010.000.000.00-51750.00%
CVX230929P001300002023-08-23 1:28PM EDT130.000.120.000.010.00-4484.38%
CVX230929P001350002023-09-25 11:08AM EDT135.000.010.000.000.00-241650.00%
CVX230929P001400002023-09-22 3:10PM EDT140.000.010.000.000.00-50169150.00%
CVX230929P001430002023-09-25 10:15AM EDT143.000.010.000.000.00-6011025.00%
CVX230929P001450002023-09-25 1:53PM EDT145.000.010.000.000.00-3748525.00%
CVX230929P001460002023-09-22 3:39PM EDT146.000.020.000.000.00--4925.00%
CVX230929P001470002023-09-25 3:07PM EDT147.000.010.000.000.00-52225.00%
CVX230929P001480002023-09-22 12:54PM EDT148.000.020.000.000.00--1625.00%
CVX230929P001490002023-09-22 11:40AM EDT149.000.030.000.000.00--4025.00%
CVX230929P001500002023-09-25 11:17AM EDT150.000.030.000.000.00-131,21425.00%
CVX230929P001525002023-09-25 12:56PM EDT152.500.020.000.000.00-337425.00%
CVX230929P001550002023-09-25 2:05PM EDT155.000.050.000.000.00-4568825.00%
CVX230929P001575002023-09-25 3:34PM EDT157.500.060.000.000.00-1002,77612.50%
CVX230929P001600002023-09-25 3:38PM EDT160.000.100.000.000.00-1,4962,87712.50%
CVX230929P001625002023-09-25 3:56PM EDT162.500.200.000.000.00-4989716.25%
CVX230929P001650002023-09-25 3:59PM EDT165.000.400.000.000.00-3,0957,9416.25%
CVX230929P001675002023-09-25 3:59PM EDT167.500.940.000.000.00-1,1659381.56%
CVX230929P001700002023-09-25 3:59PM EDT170.002.020.000.000.00-8573920.00%
CVX230929P001725002023-09-25 3:40PM EDT172.504.050.000.000.00-19420.00%
CVX230929P001750002023-09-22 1:46PM EDT175.008.600.000.000.00-1230.00%
CVX230929P001875002023-09-14 3:59PM EDT187.5020.050.000.000.00--00.00%