New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.06+1.54 (+1.00%)
At close: 04:03PM EDT
156.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230406C001350002023-03-17 11:45AM EDT2023-04-0617.9021.1521.750.00-93450.59%
CVX230421C001350002023-03-24 10:04AM EDT2023-04-2119.4521.8022.35-5.95-23.43%56047.34%
CVX230428C001350002023-03-09 11:22AM EDT2023-04-2830.4522.2522.900.00--147.63%
CVX230519C001350002023-03-22 1:02PM EDT2023-05-1924.9923.0523.800.00-212743.68%
CVX230616C001350002023-03-24 1:16PM EDT2023-06-1623.9023.8524.30+1.85+8.39%773438.18%
CVX230915C001350002023-03-24 2:24PM EDT2023-09-1526.7026.3526.95+0.55+2.10%107634.88%
CVX240119C001350002023-03-24 2:49PM EDT2024-01-1929.8029.2029.80+2.00+7.19%211,15032.91%
CVX240621C001350002023-03-24 12:20PM EDT2024-06-2131.2231.7032.50+1.53+5.15%1611031.44%
CVX250117C001350002023-03-24 12:57PM EDT2025-01-1734.3034.2035.65+1.50+4.57%24430.42%
CVX250620C001350002023-03-06 1:36PM EDT2025-06-2044.0534.5538.000.00-22030.34%
CVX251219C001350002023-03-17 2:46PM EDT2025-12-1935.8435.6539.500.00-1329.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001350002023-03-24 2:42PM EDT2023-03-310.080.060.13-0.04-33.33%109852.93%
CVX230406P001350002023-03-24 10:11AM EDT2023-04-060.380.170.24+0.02+5.56%2411945.70%
CVX230414P001350002023-03-24 10:40AM EDT2023-04-140.620.370.45-0.04-6.06%132641.16%
CVX230421P001350002023-03-24 3:47PM EDT2023-04-210.590.530.64-0.13-18.06%281,85738.82%
CVX230428P001350002023-03-22 3:09PM EDT2023-04-281.060.841.06+0.28+35.90%13139.89%
CVX230519P001350002023-03-24 3:50PM EDT2023-05-191.791.731.82-0.21-10.50%3224,48937.53%
CVX230616P001350002023-03-24 3:48PM EDT2023-06-162.632.532.66-0.28-9.62%1292,73035.26%
CVX230915P001350002023-03-24 9:52AM EDT2023-09-156.255.055.25+0.90+16.82%1885532.95%
CVX240119P001350002023-03-24 2:29PM EDT2024-01-197.857.708.00+0.15+1.95%51,26831.32%
CVX240621P001350002023-03-21 1:31PM EDT2024-06-219.7510.7011.150.00-21,25130.97%
CVX250117P001350002023-03-23 3:35PM EDT2025-01-1714.3513.4014.350.00-2032730.12%
CVX250620P001350002023-03-21 3:13PM EDT2025-06-2014.5215.1017.100.00-61630.58%