New Zealand markets open in 3 hours 16 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.47+2.11 (+1.46%)
As of 12:44PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001150002023-11-20 3:27PM EST2023-12-0130.2731.4031.600.00--394.53%
CVX231215C001150002023-11-28 10:24AM EST2023-12-1530.1131.6531.95-0.89-2.87%4442,14363.77%
CVX231229C001150002023-11-17 2:29PM EST2023-12-2930.5031.8532.350.00-2154.79%
CVX240119C001150002023-11-27 9:31AM EST2024-01-1931.2532.3532.600.00-13649.22%
CVX240216C001150002023-11-22 11:30AM EST2024-02-1630.3532.9533.250.00--1745.35%
CVX240315C001150002023-11-22 10:57AM EST2024-03-1529.9032.9033.450.00-21640.41%
CVX240621C001150002023-11-28 12:28PM EST2024-06-2134.2034.1034.40+2.74+8.71%17833.46%
CVX240920C001150002023-11-21 12:46PM EST2024-09-2033.5534.7535.450.00-21231.29%
CVX250117C001150002023-11-24 11:34AM EST2025-01-1735.5036.3036.70-0.39-1.09%110129.61%
CVX250620C001150002023-09-27 8:31AM EST2025-06-2059.2536.3037.200.00-126626.34%
CVX251219C001150002023-10-13 2:38PM EST2025-12-1955.0534.9537.300.00-25123.11%
CVX260116C001150002023-11-22 2:03PM EST2026-01-1637.0038.8540.050.00-21427.29%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001150002023-11-22 10:38AM EST2023-12-010.020.000.010.00-141578.13%
CVX231208P001150002023-11-20 10:14AM EST2023-12-080.020.000.020.00-21750.78%
CVX231215P001150002023-11-28 10:24AM EST2023-12-150.010.000.01-0.01-50.00%4442,75539.84%
CVX231222P001150002023-11-27 11:56AM EST2023-12-220.030.000.040.00-21339.06%
CVX240119P001150002023-11-28 11:55AM EST2024-01-190.090.090.10-0.02-18.18%104,40030.37%
CVX240315P001150002023-11-27 9:47AM EST2024-03-150.600.480.520.00-1738628.47%
CVX240419P001150002023-11-22 12:42PM EST2024-04-191.030.780.820.00-218127.52%
CVX240621P001150002023-11-17 10:38AM EST2024-06-212.071.551.610.00-156227.54%
CVX240920P001150002023-11-22 3:27PM EST2024-09-203.052.632.730.00-3224927.22%
CVX250117P001150002023-11-24 10:37AM EST2025-01-174.354.054.25+0.20+4.82%55,05327.19%
CVX250620P001150002023-11-28 11:40AM EST2025-06-206.105.906.10-0.30-4.69%44527.13%
CVX251219P001150002023-10-03 1:52PM EST2025-12-196.007.908.550.00-11327.79%
CVX260116P001150002023-11-27 3:45PM EST2026-01-168.157.159.150.00-105328.25%