New Zealand markets close in 6 hours 54 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.25+2.22 (+1.23%)
At close: 03:59PM EST
183.27 +0.02 (+0.01%)
After hours: 04:05PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C001000002022-11-16 2:36PM EST2022-12-1684.9582.0582.600.00-1000.00%
CVX221230C001000002022-11-25 11:46AM EST2022-12-3084.3882.6083.200.00-110.00%
CVX230106C001000002022-11-25 12:57PM EST2023-01-0684.1581.9583.300.00-2172.66%
CVX230120C001000002022-11-29 2:50PM EST2023-01-2081.2582.6083.100.00-245520.00%
CVX230317C001000002022-11-21 11:00AM EST2023-03-1777.7882.8583.600.00-2155.71%
CVX230616C001000002022-11-25 12:57PM EST2023-06-1685.0583.2084.100.00-11747.96%
CVX240119C001000002022-11-29 11:20AM EST2024-01-1983.0584.2585.500.00-247941.12%
CVX240621C001000002022-11-08 10:48AM EST2024-06-2188.2884.5086.450.00-3438.56%
CVX250117C001000002022-11-08 2:48PM EST2025-01-1788.3685.5087.700.00-122436.30%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216P001000002022-11-21 3:52PM EST2022-12-160.080.000.040.00-325999.22%
CVX230120P001000002022-11-30 3:18PM EST2023-01-200.100.050.06+0.02+25.00%1210,09562.89%
CVX230317P001000002022-11-29 9:50AM EST2023-03-170.210.150.310.00-531452.34%
CVX230616P001000002022-11-29 1:01PM EST2023-06-160.780.490.730.00-246746.66%
CVX240119P001000002022-11-30 3:35PM EST2024-01-192.101.952.18-0.15-6.67%1137540.85%
CVX240621P001000002022-11-15 10:38AM EST2024-06-213.402.723.500.00-11139.59%
CVX250117P001000002022-11-25 11:08AM EST2025-01-174.454.305.750.00-11839.46%