New Zealand markets close in 6 hours 37 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.06+1.54 (+1.00%)
At close: 04:03PM EDT
156.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001250002023-03-16 10:06AM EDT2023-03-3126.9030.8531.450.00--381.64%
CVX230421C001250002023-02-17 3:35PM EDT2023-04-2139.1627.6028.350.00-110.00%
CVX230519C001250002023-03-20 3:48PM EDT2023-05-1931.6232.1533.000.00-1152.08%
CVX230616C001250002023-03-24 11:33AM EDT2023-06-1630.9532.6033.20-1.58-4.86%223843.74%
CVX230915C001250002023-03-24 9:59AM EDT2023-09-1532.2534.4035.10-3.70-10.29%25237.99%
CVX240119C001250002023-03-24 11:34AM EDT2024-01-1935.1536.5037.25-0.70-1.95%3459934.72%
CVX240621C001250002023-03-23 3:00PM EDT2024-06-2137.2538.2039.150.00-309632.07%
CVX250117C001250002023-03-24 10:36AM EDT2025-01-1739.2540.5541.70-1.50-3.68%130830.60%
CVX250620C001250002023-03-17 3:38PM EDT2025-06-2040.0040.9043.650.00-161630.29%
CVX251219C001250002023-03-20 11:54AM EDT2025-12-1942.0041.0545.000.00-1329.08%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001250002023-03-23 12:26PM EDT2023-03-310.010.000.040.00-23167.58%
CVX230406P001250002023-03-21 11:55AM EDT2023-04-060.070.030.090.00-510854.69%
CVX230414P001250002023-03-24 11:47AM EDT2023-04-140.200.110.26+0.07+53.85%41450.10%
CVX230421P001250002023-03-24 9:41AM EDT2023-04-210.380.200.35+0.18+90.00%111648.49%
CVX230428P001250002023-03-24 11:23AM EDT2023-04-280.560.310.51+0.14+33.33%6446.68%
CVX230519P001250002023-03-24 3:48PM EDT2023-05-190.890.810.90+0.17+23.61%19523141.92%
CVX230616P001250002023-03-24 2:33PM EDT2023-06-161.381.341.42-0.15-9.80%203,17638.59%
CVX230915P001250002023-03-24 11:43AM EDT2023-09-153.553.203.35+0.25+7.58%11,85135.35%
CVX240119P001250002023-03-24 11:50AM EDT2024-01-195.755.355.50-0.05-0.86%372,33832.95%
CVX240621P001250002023-03-23 12:34PM EDT2024-06-217.407.708.200.00-24232.32%
CVX250117P001250002023-03-24 1:57PM EDT2025-01-1710.9810.2511.30+1.53+16.19%104531.67%
CVX250620P001250002023-03-24 1:53PM EDT2025-06-2012.8812.0513.65-0.02-0.16%19831.80%
CVX251219P001250002023-03-15 12:18PM EDT2025-12-1916.0013.0516.300.00--132.03%