New Zealand markets open in 1 hour 53 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.80-3.90 (-2.12%)
As of 02:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:130.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001300002022-10-28 2:59PM EST2022-12-0250.2153.5554.050.00-40274.81%
CVX221209C001300002022-11-21 12:01PM EST2022-12-0947.0050.2550.700.00--1110.35%
CVX221216C001300002022-11-18 12:36PM EST2022-12-1651.1550.4050.700.00-21389.65%
CVX230120C001300002022-11-21 11:25AM EST2023-01-2047.6051.2051.550.00-497463.28%
CVX230317C001300002022-11-22 10:02AM EST2023-03-1757.2052.1052.750.00-126551.15%
CVX230616C001300002022-11-28 1:28PM EST2023-06-1654.5053.9554.60-1.45-2.59%223046.21%
CVX240119C001300002022-11-28 11:17AM EST2024-01-1958.0057.5558.35+2.33+4.19%11,03440.38%
CVX240621C001300002022-11-16 9:58AM EST2024-06-2163.9559.6060.850.00-337338.83%
CVX250117C001300002022-11-11 3:44PM EST2025-01-1766.8761.6563.100.00-12236.39%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001300002022-11-16 1:46PM EST2022-12-020.050.000.030.00-217100.00%
CVX221209P001300002022-11-18 1:47PM EST2022-12-090.060.010.100.00-2774.22%
CVX221216P001300002022-11-28 10:06AM EST2022-12-160.050.030.04+0.01+25.00%180856.06%
CVX221223P001300002022-11-21 10:24AM EST2022-12-230.140.020.100.00-4850.98%
CVX230120P001300002022-11-28 11:46AM EST2023-01-200.240.200.26+0.04+20.00%15,40543.65%
CVX230317P001300002022-11-28 11:49AM EST2023-03-171.031.021.10+0.17+19.77%34075140.60%
CVX230616P001300002022-11-28 12:43PM EST2023-06-162.692.702.81+0.31+13.03%1092,11138.65%
CVX240119P001300002022-11-23 3:40PM EST2024-01-195.505.906.050.00-22,09535.00%
CVX240621P001300002022-11-22 11:19AM EST2024-06-217.507.858.450.00-134034.37%
CVX250117P001300002022-11-23 9:36AM EST2025-01-179.009.9010.400.00-226132.30%