New Zealand markets open in 2 hours 46 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.98-2.72 (-1.48%)
As of 01:14PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C001250002022-11-16 2:44PM EST2022-12-1659.8055.9056.300.00-640073.44%
CVX230120C001250002022-11-22 12:32PM EST2023-01-2062.0056.6557.000.00-1301,58360.74%
CVX230217C001250002022-11-23 2:13PM EST2023-02-1760.5557.2057.700.00--155.95%
CVX230317C001250002022-11-07 11:14AM EST2023-03-1761.8157.3058.200.00-32950.62%
CVX230616C001250002022-11-14 3:06PM EST2023-06-1665.2058.8559.450.00-3417945.44%
CVX240119C001250002022-11-22 3:29PM EST2024-01-1967.4062.0563.000.00-547240.48%
CVX240621C001250002022-11-16 3:49PM EST2024-06-2167.4363.8064.900.00-35838.21%
CVX250117C001250002022-11-15 10:13AM EST2025-01-1770.7565.6066.850.00-1529235.68%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001250002022-11-09 2:37PM EST2022-12-020.050.000.030.00-19112.50%
CVX221216P001250002022-11-22 10:41AM EST2022-12-160.060.020.030.00-373460.94%
CVX221230P001250002022-11-18 3:41PM EST2022-12-300.260.010.150.00-3352.83%
CVX230120P001250002022-11-22 3:43PM EST2023-01-200.180.130.240.00-103,76548.24%
CVX230217P001250002022-11-28 9:31AM EST2023-02-170.430.430.53+0.03+7.50%200244.90%
CVX230317P001250002022-11-28 10:19AM EST2023-03-170.800.740.85+0.13+19.40%21,96142.63%
CVX230616P001250002022-11-28 11:35AM EST2023-06-162.282.162.27+0.33+16.92%731,97640.07%
CVX240119P001250002022-11-23 3:54PM EST2024-01-194.705.005.150.00-11,37136.03%
CVX240621P001250002022-11-21 10:32AM EST2024-06-217.736.657.250.00-22235.08%
CVX250117P001250002022-11-21 12:02PM EST2025-01-179.508.709.300.00-152933.31%