New Zealand markets close in 2 hours 59 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.49+1.84 (+1.17%)
At close: 04:03PM EDT
159.70 +0.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001300002023-03-13 9:43AM EDT2023-03-3126.4029.4030.000.00--10123.05%
CVX230421C001300002023-03-17 3:55PM EDT2023-04-2123.4029.8530.400.00-52454.39%
CVX230519C001300002023-03-24 12:04PM EDT2023-05-1927.4030.6031.300.00-3349.05%
CVX230616C001300002023-03-24 12:51PM EDT2023-06-1627.9531.1531.650.00-545441.86%
CVX230915C001300002023-03-27 11:47AM EDT2023-09-1530.9533.2533.700.00-217936.64%
CVX240119C001300002023-03-28 9:40AM EDT2024-01-1935.0835.2536.05+2.76+8.54%11,04033.81%
CVX240621C001300002023-02-15 2:55PM EDT2024-06-2146.9630.4533.050.00-638621.08%
CVX250117C001300002023-03-28 11:00AM EDT2025-01-1740.0039.5541.05+4.45+12.52%212130.42%
CVX250620C001300002023-03-14 3:33PM EDT2025-06-2042.1540.5043.000.00-4730.00%
CVX251219C001300002023-03-24 3:53PM EDT2025-12-1939.9541.5544.700.00-1729.14%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001300002023-03-28 10:58AM EDT2023-03-310.020.000.05-0.01-33.33%15090.63%
CVX230406P001300002023-03-28 10:56AM EDT2023-04-060.030.020.030.00-123152.34%
CVX230414P001300002023-03-28 1:47PM EDT2023-04-140.100.050.15-0.02-16.67%724048.83%
CVX230421P001300002023-03-28 12:35PM EDT2023-04-210.160.160.17-0.05-23.81%3188341.90%
CVX230428P001300002023-03-28 9:57AM EDT2023-04-280.490.270.41-0.35-41.67%32943.46%
CVX230505P001300002023-03-24 12:05PM EDT2023-05-050.850.390.560.00-1141.99%
CVX230519P001300002023-03-28 3:51PM EDT2023-05-190.780.760.82-0.16-17.02%6167939.31%
CVX230616P001300002023-03-28 1:50PM EDT2023-06-161.401.311.37-0.15-9.68%1,0164,38736.38%
CVX230915P001300002023-03-28 2:50PM EDT2023-09-153.403.253.35-0.25-6.85%4667033.49%
CVX240119P001300002023-03-28 3:29PM EDT2024-01-195.705.505.65-0.55-8.80%1412,76331.57%
CVX240621P001300002023-03-22 9:30AM EDT2024-06-218.057.708.500.00-181831.21%
CVX250117P001300002023-03-22 3:21PM EDT2025-01-1711.1010.4011.000.00-238329.61%
CVX250620P001300002023-03-22 9:51AM EDT2025-06-2013.0012.4513.500.00-160030.02%