New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.51+1.15 (+0.80%)
At close: 04:01PM EST
145.65 +0.14 (+0.10%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001250002023-11-08 9:42AM EST2023-12-0119.4020.5020.750.00--087.70%
CVX231208C001250002023-11-22 10:32AM EST2023-12-0817.9320.5021.250.00-1159.96%
CVX231215C001250002023-11-22 9:31AM EST2023-12-1516.7020.3021.250.00-18454.59%
CVX231222C001250002023-11-22 3:54PM EST2023-12-2220.0120.7521.600.00--151.29%
CVX240119C001250002023-11-22 9:30AM EST2024-01-1918.0021.6022.200.00-1047640.13%
CVX240216C001250002023-11-28 12:44PM EST2024-02-1623.6521.7523.30+3.80+19.14%4138.99%
CVX240315C001250002023-11-28 3:29PM EST2024-03-1522.8522.8023.55+2.25+10.92%26934.75%
CVX240419C001250002023-11-28 9:32AM EST2024-04-1922.6223.5023.80-1.16-4.88%115331.22%
CVX240621C001250002023-11-24 10:49AM EST2024-06-2125.1624.7525.050.00-417430.05%
CVX240920C001250002023-11-21 12:17PM EST2024-09-2025.3026.2526.950.00-161329.79%
CVX250117C001250002023-11-27 3:58PM EST2025-01-1727.6928.2029.050.00-237829.40%
CVX250620C001250002023-11-13 11:35AM EST2025-06-2028.6029.9030.700.00-12227.88%
CVX251219C001250002023-11-10 9:32AM EST2025-12-1928.5231.3532.450.00-56526.78%
CVX260116C001250002023-11-17 3:52PM EST2026-01-1632.0231.5032.700.00-61926.64%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001250002023-11-28 12:08PM EST2023-12-010.010.000.010.00-2020459.38%
CVX231208P001250002023-11-27 12:21PM EST2023-12-080.020.000.030.00-107339.45%
CVX231215P001250002023-11-28 3:35PM EST2023-12-150.050.040.05-0.01-16.67%281,79232.42%
CVX231222P001250002023-11-28 10:28AM EST2023-12-220.090.050.10-0.03-25.00%15730.27%
CVX231229P001250002023-11-28 1:40PM EST2023-12-290.090.070.11-0.07-43.75%115527.05%
CVX240105P001250002023-11-28 11:54AM EST2024-01-050.140.090.15-0.14-50.00%10525.78%
CVX240119P001250002023-11-28 12:11PM EST2024-01-190.290.290.32-0.04-12.12%249,46925.54%
CVX240216P001250002023-11-28 1:09PM EST2024-02-160.800.780.83-0.25-23.81%74325.98%
CVX240315P001250002023-11-28 2:12PM EST2024-03-151.231.261.30-0.24-16.33%122,15525.54%
CVX240419P001250002023-11-28 1:24PM EST2024-04-191.721.791.86-0.12-6.52%123725.03%
CVX240621P001250002023-11-27 3:45PM EST2024-06-213.373.053.200.00-1897125.73%
CVX240920P001250002023-11-24 11:46AM EST2024-09-204.754.604.750.00-345225.59%
CVX250117P001250002023-11-28 11:17AM EST2025-01-176.406.456.70-0.05-0.78%672,19525.73%
CVX250620P001250002023-11-17 1:36PM EST2025-06-209.058.659.150.00-1421026.18%
CVX251219P001250002023-11-03 9:02AM EST2025-12-1911.359.6511.150.00-313525.69%
CVX260116P001250002023-11-28 2:58PM EST2026-01-1611.109.6011.35-1.21-9.83%194225.50%