New Zealand markets open in 1 hour 55 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.73-3.97 (-2.16%)
As of 02:05PM EST. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C001100002022-11-17 10:18AM EST2022-12-1670.9370.3570.700.00-22128.47%
CVX230120C001100002022-11-28 11:42AM EST2023-01-2071.9570.9071.25-3.70-4.89%114285.21%
CVX230317C001100002022-11-16 10:00AM EST2023-03-1776.5571.1571.950.00-2664.14%
CVX230616C001100002022-11-16 2:39PM EST2023-06-1675.9672.0072.550.00-273151.75%
CVX240119C001100002022-11-22 12:23PM EST2024-01-1979.6073.8574.800.00-5051444.20%
CVX240621C001100002022-09-23 2:28PM EST2024-06-2144.1868.6070.000.00-71919.19%
CVX250117C001100002022-11-16 11:07AM EST2025-01-1782.1275.5078.200.00-40141838.99%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001100002022-11-28 11:25AM EST2022-12-020.010.000.03-0.01-50.00%125146.88%
CVX221216P001100002022-11-28 11:08AM EST2022-12-160.010.010.030.00-141,53777.34%
CVX221230P001100002022-11-22 12:36PM EST2022-12-300.030.000.060.00-81,34060.94%
CVX230120P001100002022-11-25 10:25AM EST2023-01-200.100.050.130.00-2005,75854.10%
CVX230317P001100002022-11-23 11:38AM EST2023-03-170.370.330.450.00-2014048.05%
CVX230616P001100002022-11-28 1:41PM EST2023-06-161.201.161.24+0.13+12.15%2073943.38%
CVX240119P001100002022-11-28 10:08AM EST2024-01-193.153.053.25+0.30+10.53%142238.48%
CVX240621P001100002022-11-01 9:33AM EST2024-06-215.314.454.850.00-51637.26%
CVX250117P001100002022-11-14 10:59AM EST2025-01-175.755.856.400.00-21535.09%