New Zealand markets close in 38 minutes

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:130.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001300002023-11-27 3:37PM EST2023-12-0113.9515.5015.700.00-221965.43%
CVX231208C001300002023-11-16 10:06AM EST2023-12-0812.7015.1516.250.00-1357.08%
CVX231215C001300002023-11-28 1:06PM EST2023-12-1516.5815.7516.40+1.73+11.65%2002646.27%
CVX231222C001300002023-11-27 9:38AM EST2023-12-2214.7315.8516.500.00-2240.26%
CVX240119C001300002023-11-28 12:12PM EST2024-01-1917.9216.8017.60+2.52+16.36%1495835.72%
CVX240315C001300002023-11-22 9:48AM EST2024-03-1516.0018.5518.800.00-222530.15%
CVX240419C001300002023-11-28 10:58AM EST2024-04-1919.8719.4019.65+1.97+11.01%208629.27%
CVX240621C001300002023-11-22 10:53AM EST2024-06-2119.2020.9021.150.00-144128.68%
CVX240920C001300002023-11-24 10:24AM EST2024-09-2023.3422.7023.00+0.39+1.70%12528.11%
CVX250117C001300002023-11-28 1:03PM EST2025-01-1725.4024.8025.60+1.95+8.32%625728.61%
CVX250620C001300002023-11-21 1:08PM EST2025-06-2026.1026.7027.400.00-119027.27%
CVX251219C001300002023-11-10 9:32AM EST2025-12-1925.7128.3529.400.00-52126.44%
CVX260116C001300002023-11-17 3:52PM EST2026-01-1628.8228.4530.000.00-61826.76%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001300002023-11-28 12:13PM EST2023-12-010.010.000.010.00-436248.44%
CVX231208P001300002023-11-28 11:34AM EST2023-12-080.030.020.05-0.03-50.00%717232.62%
CVX231215P001300002023-11-28 3:46PM EST2023-12-150.110.100.11-0.02-15.38%2362,91128.42%
CVX231222P001300002023-11-28 12:33PM EST2023-12-220.150.130.20-0.06-28.57%438226.81%
CVX231229P001300002023-11-28 11:07AM EST2023-12-290.190.180.22-0.11-36.67%3442424.07%
CVX240105P001300002023-11-28 1:33PM EST2024-01-050.250.260.32-0.19-43.18%3211523.58%
CVX240119P001300002023-11-28 3:48PM EST2024-01-190.590.560.58-0.05-7.81%25315,37023.39%
CVX240216P001300002023-11-28 2:39PM EST2024-02-161.351.341.40-0.34-20.12%61,85824.77%
CVX240315P001300002023-11-28 1:47PM EST2024-03-152.001.952.01-0.29-12.66%2199624.41%
CVX240419P001300002023-11-27 2:14PM EST2024-04-193.052.632.700.00-1143123.99%
CVX240621P001300002023-11-28 2:38PM EST2024-06-214.204.154.25-0.32-7.08%1301,98024.73%
CVX240920P001300002023-11-27 10:20AM EST2024-09-206.455.906.050.00-17224.85%
CVX250117P001300002023-11-28 10:17AM EST2025-01-177.807.858.10-0.65-7.69%112,83124.93%
CVX250620P001300002023-11-17 2:31PM EST2025-06-2010.7010.2010.450.00-1362025.04%
CVX251219P001300002023-11-03 9:59AM EST2025-12-1913.5511.6512.900.00-11115925.14%
CVX260116P001300002023-11-13 11:13AM EST2026-01-1613.5012.4013.100.00-601,13124.95%