New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.78+4.76 (+3.38%)
At close: 04:03PM EDT
145.00 -0.78 (-0.54%)
Pre-market: 04:16AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317C000900002022-09-21 11:43AM EDT90.0068.770.000.000.00--00.00%
CVX230317C000950002022-07-28 12:32PM EDT95.0056.2569.0570.400.00--3125.15%
CVX230317C001000002022-08-09 2:19PM EDT100.0055.9557.4058.050.00-3290.06%
CVX230317C001050002022-08-24 9:44AM EDT105.0059.200.000.000.00-1240.00%
CVX230317C001100002022-08-18 10:00AM EDT110.0051.4648.2049.900.00-14180.62%
CVX230317C001150002022-08-17 12:22PM EDT115.0044.4844.4044.800.00-21175.55%
CVX230317C001200002022-09-26 11:33AM EDT120.0029.000.000.000.00-500.00%
CVX230317C001250002022-09-28 12:20PM EDT125.0026.570.000.000.00-800.00%
CVX230317C001300002022-09-27 1:46PM EDT130.0020.500.000.000.00-300.00%
CVX230317C001350002022-09-27 10:15AM EDT135.0018.200.000.000.00-300.00%
CVX230317C001400002022-09-28 11:09AM EDT140.0016.830.000.000.00-100.00%
CVX230317C001450002022-09-28 3:39PM EDT145.0015.250.000.000.00-700.00%
CVX230317C001500002022-09-28 3:34PM EDT150.0012.850.000.000.00-600.78%
CVX230317C001550002022-09-28 11:55AM EDT155.009.730.000.000.00-501.56%
CVX230317C001600002022-09-28 3:43PM EDT160.008.700.000.000.00-2803.13%
CVX230317C001650002022-09-28 3:57PM EDT165.007.000.000.000.00-6503.13%
CVX230317C001700002022-09-28 2:32PM EDT170.005.440.000.000.00-9906.25%
CVX230317C001750002022-09-28 3:36PM EDT175.004.550.000.000.00-306.25%
CVX230317C001800002022-09-28 3:55PM EDT180.003.550.000.000.00-33106.25%
CVX230317C001850002022-09-28 10:04AM EDT185.002.430.000.000.00-206.25%
CVX230317C001900002022-09-28 11:55AM EDT190.002.020.000.000.00-206.25%
CVX230317C001950002022-09-27 3:03PM EDT195.001.410.000.000.00-106.25%
CVX230317C002000002022-09-28 12:55PM EDT200.001.130.000.000.00-5012.50%
CVX230317C002100002022-09-28 9:31AM EDT210.000.550.000.000.00-2012.50%
CVX230317C002200002022-09-23 12:41PM EDT220.000.490.000.000.00-147012.50%
CVX230317C002300002022-09-26 11:06AM EDT230.000.250.000.000.00-1012.50%
CVX230317C002400002022-09-26 3:09PM EDT240.000.230.000.000.00-2012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317P000700002022-09-27 9:30AM EDT70.000.720.000.000.00-5025.00%
CVX230317P000750002022-09-22 2:19PM EDT75.000.450.000.000.00-2025.00%
CVX230317P000800002022-09-19 3:12PM EDT80.000.550.000.000.00-2012.50%
CVX230317P000850002022-09-19 3:07PM EDT85.000.680.000.000.00-2012.50%
CVX230317P000900002022-09-27 10:22AM EDT90.001.660.000.000.00-7012.50%
CVX230317P000950002022-09-28 12:11PM EDT95.001.960.000.000.00-6012.50%
CVX230317P001000002022-09-27 2:39PM EDT100.002.800.000.000.00-2012.50%
CVX230317P001050002022-09-28 1:15PM EDT105.003.000.000.000.00-2012.50%
CVX230317P001100002022-09-27 12:53PM EDT110.004.380.000.000.00-306.25%
CVX230317P001150002022-09-28 12:41PM EDT115.004.800.000.000.00-306.25%
CVX230317P001200002022-09-28 3:51PM EDT120.005.510.000.000.00-6906.25%
CVX230317P001250002022-09-28 3:54PM EDT125.006.700.000.000.00-1,95206.25%
CVX230317P001300002022-09-28 3:29PM EDT130.008.250.000.000.00-203.13%
CVX230317P001350002022-09-28 2:17PM EDT135.0010.200.000.000.00-26203.13%
CVX230317P001400002022-09-28 1:59PM EDT140.0012.350.000.000.00-4701.56%
CVX230317P001450002022-09-28 11:47AM EDT145.0014.950.000.000.00-7400.20%
CVX230317P001500002022-09-28 1:54PM EDT150.0017.250.000.000.00-25300.00%
CVX230317P001550002022-09-28 10:15AM EDT155.0021.450.000.000.00-200.00%
CVX230317P001600002022-09-28 3:41PM EDT160.0022.750.000.000.00-2200.00%
CVX230317P001650002022-09-23 1:00PM EDT165.0025.990.000.000.00-700.00%
CVX230317P001700002022-09-21 12:55PM EDT170.0021.350.000.000.00-1700.00%
CVX230317P001750002022-09-21 11:00AM EDT175.0025.000.000.000.00-200.00%
CVX230317P001800002022-09-26 3:39PM EDT180.0041.270.000.000.00-100.00%
CVX230317P001850002022-09-12 10:15AM EDT185.0027.840.000.000.00-100.00%
CVX230317P001900002022-09-15 10:46AM EDT190.0034.150.000.000.00-200.00%
CVX230317P001950002022-09-15 1:01PM EDT195.0037.450.000.000.00--00.00%
CVX230317P002000002022-08-29 9:52AM EDT200.0039.2558.1559.250.00-2648.36%
CVX230317P002300002022-08-19 2:32PM EDT230.0072.2072.5575.200.00-550.00%