New Zealand markets close in 5 hours 12 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.58+2.24 (+1.47%)
At close: 04:03PM EDT
154.40 -0.18 (-0.12%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C001000002023-03-06 3:31PM EDT2023-06-1667.4055.1556.000.00-12558.06%
CVX240119C001000002023-03-17 3:03PM EDT2024-01-1954.7555.6057.900.00-443843.15%
CVX240621C001000002023-03-09 11:26AM EDT2024-06-2166.4055.8059.050.00-122638.84%
CVX250117C001000002023-03-13 11:50AM EDT2025-01-1763.1056.6559.450.00-422933.17%
CVX250620C001000002023-03-13 9:31AM EDT2025-06-2059.7057.6560.200.00-1731.51%
CVX251219C001000002023-03-20 1:23PM EDT2025-12-1959.5056.5561.45+0.68+1.16%2330.83%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324P001000002023-03-20 11:00AM EDT2023-03-240.010.000.03-0.05-83.33%318132.81%
CVX230331P001000002023-03-16 2:17PM EDT2023-03-310.030.000.110.00-52598.83%
CVX230406P001000002023-03-16 12:17PM EDT2023-04-060.080.010.120.00--282.42%
CVX230414P001000002023-03-17 12:34PM EDT2023-04-140.140.000.150.00-4469.73%
CVX230421P001000002023-03-17 3:57PM EDT2023-04-210.240.030.170.00-52664.26%
CVX230428P001000002023-03-15 9:41AM EDT2023-04-280.050.040.210.00--160.16%
CVX230519P001000002023-03-17 3:52PM EDT2023-05-190.340.170.320.00-66353.86%
CVX230616P001000002023-03-17 3:36PM EDT2023-06-160.520.350.490.00-201,18750.24%
CVX230915P001000002023-03-20 2:16PM EDT2023-09-151.111.061.20-0.24-17.78%37442.65%
CVX240119P001000002023-03-20 9:48AM EDT2024-01-192.372.102.17-0.07-2.87%2574438.06%
CVX240621P001000002023-03-15 3:50PM EDT2024-06-213.853.353.750.00-237436.64%
CVX250117P001000002023-03-17 3:11PM EDT2025-01-175.504.155.500.00-32934.72%
CVX250620P001000002023-01-27 11:25AM EDT2025-06-203.954.705.450.00-1131.20%