New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.28+1.09 (+0.66%)
At close: 04:01PM EDT
166.27 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231020C001350002023-09-11 12:29PM EDT2023-10-2031.4031.5032.400.00-15651.27%
CVX231117C001350002023-09-05 2:22PM EDT2023-11-1733.1532.2032.950.00-2246.16%
CVX231215C001350002023-09-05 1:56PM EDT2023-12-1533.4732.5033.100.00-214038.68%
CVX240119C001350002023-09-18 2:59PM EDT2024-01-1934.1532.9033.400.00-21,20434.11%
CVX240315C001350002023-09-19 1:16PM EDT2024-03-1534.6834.2034.700.00-16333.24%
CVX240621C001350002023-09-07 12:17PM EDT2024-06-2136.9635.8536.400.00-521831.30%
CVX250117C001350002023-09-20 2:39PM EDT2025-01-1740.8539.3040.400.00-1115030.90%
CVX250620C001350002023-09-19 11:34AM EDT2025-06-2042.8240.5042.250.00-11629.69%
CVX251219C001350002023-09-21 12:32PM EDT2025-12-1944.1143.0545.100.00-12929.86%
CVX260116C001350002023-09-15 3:09PM EDT2026-01-1644.0542.7544.700.00--828.86%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929P001350002023-09-13 2:01PM EDT2023-09-290.020.000.010.00-10041651.56%
CVX231020P001350002023-09-22 3:07PM EDT2023-10-200.030.020.04-0.02-40.00%5460331.84%
CVX231027P001350002023-09-13 11:14AM EDT2023-10-270.120.050.090.00-2331.74%
CVX231117P001350002023-09-19 10:31AM EDT2023-11-170.170.210.300.00-113430.64%
CVX231215P001350002023-09-22 10:54AM EDT2023-12-150.510.520.56+0.14+37.84%111,43328.42%
CVX240119P001350002023-09-22 3:25PM EDT2024-01-190.880.910.99+0.16+22.22%22,84727.37%
CVX240315P001350002023-09-21 3:44PM EDT2024-03-151.991.831.900.00-3372527.17%
CVX240621P001350002023-09-22 3:53PM EDT2024-06-213.253.203.35-0.15-4.41%113,31526.43%
CVX250117P001350002023-09-20 9:32AM EDT2025-01-175.906.206.350.00-12,91225.92%
CVX250620P001350002023-09-20 2:35PM EDT2025-06-207.808.258.450.00-26025.91%
CVX251219P001350002023-09-15 10:24AM EDT2025-12-199.899.6510.400.00-21325.47%
CVX260116P001350002023-09-14 11:46AM EDT2026-01-1610.0910.1510.600.00--1025.30%