New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
179.45-8.34 (-4.44%)
At close: 04:03PM EST
180.15 +0.70 (+0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230203C001500002023-01-26 10:28AM EST2023-02-0335.8329.2530.050.00-2275.59%
CVX230210C001500002023-01-26 11:09AM EST2023-02-1035.2029.5030.150.00-1457.81%
CVX230217C001500002023-01-27 9:51AM EST2023-02-1732.8529.4530.25-4.84-12.84%158455.23%
CVX230317C001500002023-01-27 3:31PM EST2023-03-1731.3929.6530.30-5.97-15.98%245836.18%
CVX230421C001500002023-01-26 9:49AM EST2023-04-2135.7330.5031.100.00-51633.07%
CVX230616C001500002023-01-27 2:41PM EST2023-06-1632.6531.9032.75-6.45-16.50%891,16632.36%
CVX230915C001500002023-01-27 12:14PM EST2023-09-1534.1034.1535.05-7.30-17.63%14431.31%
CVX240119C001500002023-01-27 12:03PM EST2024-01-1937.6536.9038.55-6.60-14.92%81,54831.87%
CVX240621C001500002023-01-27 3:17PM EST2024-06-2141.2739.3041.10+1.71+4.32%1229030.48%
CVX250117C001500002023-01-27 3:59PM EST2025-01-1743.5542.3045.50-6.06-12.22%271,03231.05%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230203P001500002023-01-27 3:20PM EST2023-02-030.030.000.090.00-1222760.55%
CVX230210P001500002023-01-27 3:39PM EST2023-02-100.050.030.12+0.02+66.67%1012047.27%
CVX230217P001500002023-01-27 4:00PM EST2023-02-170.110.080.13+0.03+37.50%1173,07938.57%
CVX230224P001500002023-01-27 2:55PM EST2023-02-240.240.130.20+0.01+4.35%453035.65%
CVX230303P001500002023-01-27 12:09PM EST2023-03-030.330.220.36+0.09+37.50%22135.45%
CVX230317P001500002023-01-27 3:51PM EST2023-03-170.510.490.58+0.21+70.00%2111,59033.03%
CVX230421P001500002023-01-27 1:20PM EST2023-04-211.201.131.25+0.42+53.85%11317430.51%
CVX230616P001500002023-01-27 3:52PM EST2023-06-162.582.512.62+0.70+37.23%705,02429.76%
CVX230915P001500002023-01-27 3:56PM EST2023-09-154.544.454.65+0.94+26.11%236228.89%
CVX240119P001500002023-01-27 2:51PM EST2024-01-196.556.507.10+0.85+14.91%243,84028.14%
CVX240621P001500002023-01-27 1:29PM EST2024-06-219.509.009.85+1.32+16.14%33527.80%
CVX250117P001500002023-01-27 10:22AM EST2025-01-1712.2012.5013.80+0.08+0.66%5016428.34%