New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.62-1.97 (-1.15%)
At close: 04:01PM EDT
168.66 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006C001500002023-09-29 2:02PM EDT2023-10-0618.1018.6019.10+0.03+0.17%22951.07%
CVX231020C001500002023-09-28 12:06PM EDT2023-10-2021.0018.9519.500.00-2945440.80%
CVX231027C001500002023-09-28 10:49AM EDT2023-10-2722.1521.0021.80+22.15-1052.71%
CVX231103C001500002023-09-25 11:18AM EDT2023-11-0319.1919.5520.100.00-7737.20%
CVX231117C001500002023-09-27 11:49AM EDT2023-11-1722.5020.2520.700.00-88235.51%
CVX231215C001500002023-09-28 11:57AM EDT2023-12-1522.6420.7021.150.00-253930.58%
CVX240119C001500002023-09-28 3:36PM EDT2024-01-1921.6521.8522.25-1.90-8.07%11,36329.57%
CVX240315C001500002023-09-29 2:50PM EDT2024-03-1523.3823.5524.00-1.47-5.92%19229.18%
CVX240621C001500002023-09-29 2:53PM EDT2024-06-2125.9326.1026.65-1.38-5.05%534728.85%
CVX250117C001500002023-09-27 12:37PM EDT2025-01-1730.5030.8031.25-2.09-6.41%52,65128.55%
CVX250620C001500002023-09-27 3:32PM EDT2025-06-2035.3033.1534.200.00-16428.61%
CVX251219C001500002023-09-28 3:42PM EDT2025-12-1937.5735.3537.450.00-16528.85%
CVX260116C001500002023-09-28 3:42PM EDT2026-01-1637.7937.1038.50+37.79-1029.53%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006P001500002023-09-29 3:21PM EDT2023-10-060.030.010.030.00-4335836.72%
CVX231013P001500002023-09-29 1:49PM EDT2023-10-130.060.050.060.00-824428.71%
CVX231020P001500002023-09-29 2:00PM EDT2023-10-200.170.130.14+0.05+41.67%578,09426.86%
CVX231027P001500002023-09-29 11:23AM EDT2023-10-270.260.280.32+0.02+8.33%11024727.39%
CVX231103P001500002023-09-29 1:45PM EDT2023-11-030.470.430.48+0.13+38.24%61726.91%
CVX231117P001500002023-09-29 2:00PM EDT2023-11-171.000.910.95+0.23+29.87%261,46027.32%
CVX231215P001500002023-09-29 3:12PM EDT2023-12-151.611.601.64+0.20+14.18%382,38025.99%
CVX240119P001500002023-09-29 3:12PM EDT2024-01-192.322.322.39+0.22+10.48%377,81624.79%
CVX240315P001500002023-09-29 3:50PM EDT2024-03-153.903.854.00+0.30+8.33%1011,61025.26%
CVX240621P001500002023-09-29 3:26PM EDT2024-06-215.955.806.00+0.75+14.42%201,08724.57%
CVX250117P001500002023-09-29 11:21AM EDT2025-01-179.459.559.75+0.25+2.72%591,39824.24%
CVX250620P001500002023-09-29 1:48PM EDT2025-06-2012.0011.4012.00+0.50+4.35%7112124.02%
CVX251219P001500002023-09-29 11:32AM EDT2025-12-1913.8013.4015.55+0.11+0.80%17025.20%
CVX260116P001500002023-09-28 10:23AM EDT2026-01-1613.2813.4014.600.00-12023.72%