New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.98+1.56 (+1.10%)
As of 12:27PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208C001200002023-11-29 3:54PM EST120.0023.8523.8024.050.00-11164.45%
CVX231208C001250002023-11-22 10:32AM EST125.0017.9318.8519.050.00-11132.03%
CVX231208C001260002023-12-05 11:35AM EST126.0017.7017.8018.000.00--1106.25%
CVX231208C001300002023-12-06 9:55AM EST130.0012.4013.9014.100.00-2683.59%
CVX231208C001350002023-12-08 9:34AM EST135.009.058.859.05+1.65+22.30%25867.97%
CVX231208C001360002023-12-06 11:27AM EST136.007.307.908.100.00-3250.00%
CVX231208C001370002023-12-07 3:59PM EST137.005.456.907.100.00-11661.52%
CVX231208C001380002023-12-08 10:54AM EST138.006.535.806.05+2.33+55.48%31448.44%
CVX231208C001390002023-12-07 2:23PM EST139.003.274.955.100.00-33447.07%
CVX231208C001400002023-12-08 10:08AM EST140.004.353.854.05+2.15+97.73%3828934.77%
CVX231208C001410002023-12-08 11:13AM EST141.003.362.853.00+1.76+110.00%1436021.49%
CVX231208C001420002023-12-08 11:50AM EST142.001.911.932.09+0.86+81.90%8876723.24%
CVX231208C001430002023-12-08 11:56AM EST143.001.061.001.06+0.46+76.67%56983412.99%
CVX231208C001440002023-12-08 12:08PM EST144.000.290.310.33+0.08+38.10%6991,70311.33%
CVX231208C001450002023-12-08 12:07PM EST145.000.060.050.07-0.05-45.45%1,4221,98612.70%
CVX231208C001460002023-12-08 11:43AM EST146.000.020.010.02-0.02-50.00%2402,63715.43%
CVX231208C001470002023-12-08 12:08PM EST147.000.010.000.01-0.01-50.00%2081,60119.14%
CVX231208C001480002023-12-08 12:10PM EST148.000.010.000.01-0.01-50.00%1361,32624.22%
CVX231208C001490002023-12-08 11:21AM EST149.000.010.000.010.00-271,19429.69%
CVX231208C001500002023-12-08 12:02PM EST150.000.010.000.010.00-472,29534.38%
CVX231208C001525002023-12-08 10:11AM EST152.500.010.000.01-0.01-50.00%159846.09%
CVX231208C001550002023-12-07 1:41PM EST155.000.010.000.010.00-788053.13%
CVX231208C001575002023-12-04 10:45AM EST157.500.010.000.010.00-4583962.50%
CVX231208C001600002023-12-01 1:31PM EST160.000.020.000.010.00-35073071.88%
CVX231208C001625002023-12-01 1:57PM EST162.500.010.000.010.00-65065281.25%
CVX231208C001650002023-12-04 2:20PM EST165.000.010.000.010.00-53790.63%
CVX231208C001700002023-11-15 11:06AM EST170.000.010.000.010.00-3578109.38%
CVX231208C001900002023-11-06 9:51AM EST190.000.020.000.010.00--1175.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208P001100002023-11-29 9:43AM EST110.000.020.000.010.00-59175.00%
CVX231208P001150002023-11-20 10:14AM EST115.000.020.000.010.00-217146.88%
CVX231208P001200002023-12-07 3:59PM EST120.000.010.000.010.00-4503121.88%
CVX231208P001250002023-12-05 11:43AM EST125.000.010.000.010.00-107996.88%
CVX231208P001300002023-12-07 9:40AM EST130.000.010.000.010.00-522871.88%
CVX231208P001310002023-12-06 2:19PM EST131.000.010.000.010.00-116565.63%
CVX231208P001320002023-12-05 2:52PM EST132.000.010.000.010.00-507462.50%
CVX231208P001330002023-12-07 12:18PM EST133.000.010.000.010.00-488856.25%
CVX231208P001340002023-12-05 1:43PM EST134.000.010.000.010.00-1410153.13%
CVX231208P001350002023-12-08 9:39AM EST135.000.010.000.010.00-13,34551.56%
CVX231208P001360002023-12-08 9:32AM EST136.000.010.000.010.00-413246.09%
CVX231208P001370002023-12-08 10:06AM EST137.000.010.000.01-0.02-66.67%93172640.63%
CVX231208P001380002023-12-08 11:59AM EST138.000.010.010.02-0.04-80.00%2,4101,71439.06%
CVX231208P001390002023-12-08 11:57AM EST139.000.010.010.02-0.10-90.91%3930133.20%
CVX231208P001400002023-12-08 12:08PM EST140.000.010.010.02-0.16-94.12%1552,13327.34%
CVX231208P001410002023-12-08 11:49AM EST141.000.010.010.02-0.31-96.88%1,7071,21521.49%
CVX231208P001420002023-12-08 11:58AM EST142.000.030.020.03-0.70-95.89%7,2404,64716.80%
CVX231208P001430002023-12-08 12:09PM EST143.000.080.070.09-1.11-93.28%2,8161,10713.48%
CVX231208P001440002023-12-08 12:07PM EST144.000.410.380.42-1.48-78.31%1,3831,63013.62%
CVX231208P001450002023-12-08 11:49AM EST145.001.191.101.18-1.58-57.04%13467717.19%
CVX231208P001460002023-12-08 12:10PM EST146.002.082.012.18-2.07-49.88%4345826.17%
CVX231208P001470002023-12-08 10:52AM EST147.003.093.003.15-1.91-38.20%620932.23%
CVX231208P001480002023-12-08 11:43AM EST148.004.404.004.15+0.11+2.56%43439.65%
CVX231208P001490002023-12-05 3:50PM EST149.006.104.905.100.00-1041.80%
CVX231208P001500002023-12-08 10:00AM EST150.005.776.006.15-0.78-11.91%35853.32%
CVX231208P001525002023-12-04 11:39AM EST152.507.858.458.650.00-2053.13%
CVX231208P001550002023-12-05 11:35AM EST155.0011.4010.9511.150.00-1065.63%
CVX231208P001575002023-11-27 3:18PM EST157.5014.0013.4513.650.00--078.13%
CVX231208P001600002023-11-17 2:24PM EST160.0015.4015.9516.150.00-5089.84%
CVX231208P001650002023-11-10 10:52AM EST165.0024.3020.9521.150.00-20111.72%