New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.00-5.54 (-3.19%)
At close: 04:03PM EST
168.14 +0.14 (+0.08%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C001950002022-12-09 3:08PM EST2022-12-090.010.000.010.00-268696.88%
CVX221216C001950002022-12-09 3:59PM EST2022-12-160.030.010.04-0.02-40.00%634,00343.36%
CVX221223C001950002022-12-08 1:38PM EST2022-12-230.190.030.090.00-27735.45%
CVX221230C001950002022-12-09 3:18PM EST2022-12-300.100.050.15-0.19-65.52%1128231.74%
CVX230106C001950002022-12-09 12:48PM EST2023-01-060.240.200.22-0.16-40.00%214629.54%
CVX230113C001950002022-12-06 3:39PM EST2023-01-130.710.360.460.00-12030.69%
CVX230120C001950002022-12-09 3:49PM EST2023-01-200.600.570.62-0.45-42.86%1612,75430.05%
CVX230217C001950002022-12-09 3:30PM EST2023-02-171.811.651.74-0.60-24.90%25031.06%
CVX230317C001950002022-12-09 3:45PM EST2023-03-172.802.732.88-0.85-23.29%1351,48431.29%
CVX230616C001950002022-12-09 2:52PM EST2023-06-166.706.256.50-2.10-23.86%27031.95%
CVX240119C001950002022-12-09 9:57AM EST2024-01-1914.6712.8513.70-1.03-6.56%31,07032.79%
CVX240621C001950002022-12-05 2:05PM EST2024-06-2120.7816.4517.400.00-2032.48%
CVX250117C001950002022-12-08 10:47AM EST2025-01-1724.0520.2021.650.00-24532.10%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P001950002022-12-07 3:13PM EST2022-12-0922.5026.8527.200.00-1291115.63%
CVX221216P001950002022-12-07 3:13PM EST2022-12-1622.5826.8527.250.00-1,48882957.62%
CVX221230P001950002022-11-25 10:51AM EST2022-12-3012.2226.9027.250.00-14934.77%
CVX230120P001950002022-12-09 2:29PM EST2023-01-2025.9226.9027.35+4.12+18.90%263426.56%
CVX230217P001950002022-12-09 12:34PM EST2023-02-1726.9528.3028.65+4.60+20.58%51230.57%
CVX230317P001950002022-12-05 1:38PM EST2023-03-1721.7529.0529.500.00-1934329.74%
CVX230616P001950002022-12-05 2:40PM EST2023-06-1626.7031.7032.100.00-342928.57%
CVX240119P001950002022-11-29 3:51PM EST2024-01-1929.3536.0037.200.00-251927.63%
CVX240621P001950002022-11-10 3:34PM EST2024-06-2134.5038.5539.950.00-3427.03%
CVX250117P001950002022-11-21 1:28PM EST2025-01-1736.1041.4043.200.00-4026.49%