New Zealand markets open in 5 hours 54 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.34-1.37 (-0.81%)
As of 11:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929C001400002023-09-08 10:03AM EDT140.0028.2427.5027.750.00-1799.61%
CVX230929C001450002023-09-08 10:03AM EDT145.0023.2722.5522.750.00-23184.77%
CVX230929C001500002023-09-25 10:50AM EDT150.0017.1017.6018.000.00-259374.90%
CVX230929C001550002023-09-25 10:50AM EDT155.0012.1512.5512.800.00-2733252.73%
CVX230929C001575002023-09-25 10:42AM EDT157.509.5410.1010.350.00-73549.71%
CVX230929C001600002023-09-26 10:18AM EDT160.007.417.707.90-1.26-14.53%1454341.60%
CVX230929C001625002023-09-26 9:37AM EDT162.505.085.255.50-1.27-20.00%1212733.69%
CVX230929C001650002023-09-26 10:40AM EDT165.003.353.203.30-0.89-20.99%861,07627.47%
CVX230929C001675002023-09-26 10:49AM EDT167.501.521.511.56-0.78-33.91%1723,78423.44%
CVX230929C001700002023-09-26 10:45AM EDT170.000.540.470.49-0.37-40.66%6324,96720.56%
CVX230929C001725002023-09-26 10:39AM EDT172.500.110.100.11-0.12-52.17%3881,72919.73%
CVX230929C001750002023-09-26 9:38AM EDT175.000.030.010.02-0.01-25.00%361,80319.92%
CVX230929C001775002023-09-25 3:47PM EDT177.500.010.000.010.00-3112823.05%
CVX230929C001800002023-09-25 3:57PM EDT180.000.010.000.010.00-3724428.13%
CVX230929C001825002023-09-18 9:41AM EDT182.500.020.000.010.00-1432.42%
CVX230929C001850002023-09-19 9:31AM EDT185.000.020.000.010.00-121936.72%
CVX230929C001900002023-09-07 3:52PM EDT190.000.030.000.010.00--145.31%
CVX230929C002350002023-09-22 9:31AM EDT235.000.010.000.010.00--1103.13%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929P001250002023-09-21 2:06PM EDT125.000.010.000.010.00-51793.75%
CVX230929P001300002023-08-23 1:28PM EDT130.000.120.000.010.00-4481.25%
CVX230929P001350002023-09-25 11:08AM EDT135.000.010.000.010.00-241668.75%
CVX230929P001400002023-09-22 3:10PM EDT140.000.010.000.010.00-1069159.38%
CVX230929P001430002023-09-25 10:15AM EDT143.000.010.000.010.00-6011053.13%
CVX230929P001450002023-09-25 1:53PM EDT145.000.030.000.01+0.02+200.00%1048551.56%
CVX230929P001460002023-09-22 3:39PM EDT146.000.020.000.010.00--4949.22%
CVX230929P001470002023-09-25 3:07PM EDT147.000.010.010.020.00-52250.78%
CVX230929P001480002023-09-22 12:54PM EDT148.000.020.010.020.00--1648.44%
CVX230929P001490002023-09-22 11:40AM EDT149.000.030.010.020.00--4046.09%
CVX230929P001500002023-09-25 11:17AM EDT150.000.030.010.020.00-131,21443.75%
CVX230929P001525002023-09-25 12:56PM EDT152.500.020.020.030.00-337439.84%
CVX230929P001550002023-09-26 10:18AM EDT155.000.050.030.040.00-868835.16%
CVX230929P001575002023-09-26 10:37AM EDT157.500.070.070.07+0.01+16.67%232,77631.54%
CVX230929P001600002023-09-26 10:50AM EDT160.000.120.110.12+0.02+20.00%332,87727.44%
CVX230929P001625002023-09-26 10:38AM EDT162.500.270.220.23+0.07+35.00%7897123.49%
CVX230929P001650002023-09-26 10:45AM EDT165.000.540.580.59+0.14+35.00%1,1637,94121.24%
CVX230929P001675002023-09-26 10:48AM EDT167.501.361.331.37+0.42+44.68%22993818.43%
CVX230929P001700002023-09-26 10:48AM EDT170.002.822.792.85+0.80+39.60%3939214.31%
CVX230929P001725002023-09-26 9:57AM EDT172.504.554.905.10+0.50+12.35%2420.00%
CVX230929P001750002023-09-22 1:46PM EDT175.008.607.157.600.00-1230.00%
CVX230929P001875002023-09-14 3:59PM EDT187.5020.0519.8520.100.00--00.00%