New Zealand markets open in 2 hours 43 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.79-2.91 (-1.58%)
As of 01:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:135.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001350002022-11-16 1:46PM EST2022-12-0249.3245.7046.000.00-20105.86%
CVX221209C001350002022-11-16 1:46PM EST2022-12-0949.2745.8046.200.00--081.54%
CVX221216C001350002022-11-23 2:26PM EST2022-12-1649.6645.9546.300.00-125870.12%
CVX230120C001350002022-11-21 11:11AM EST2023-01-2042.8046.9047.350.00-102,14355.79%
CVX230317C001350002022-11-28 12:23PM EST2023-03-1748.1048.0548.40-3.35-6.51%67947.14%
CVX230616C001350002022-11-23 3:44PM EST2023-06-1653.4250.1050.550.00-541542.75%
CVX240119C001350002022-11-22 3:36PM EST2024-01-1959.5054.2555.350.00-11,14339.67%
CVX240621C001350002022-11-21 9:54AM EST2024-06-2154.1756.5557.700.00-1010037.73%
CVX250117C001350002022-11-14 3:16PM EST2025-01-1764.1058.8560.400.00-102235.89%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001350002022-11-14 2:50PM EST2022-12-020.040.000.030.00-22990.63%
CVX221209P001350002022-11-17 10:52AM EST2022-12-090.120.010.090.00--566.80%
CVX221216P001350002022-11-25 12:58PM EST2022-12-160.060.040.050.00-115,23952.34%
CVX221230P001350002022-11-28 10:52AM EST2022-12-300.110.080.20-0.19-63.33%11748.83%
CVX230120P001350002022-11-28 11:09AM EST2023-01-200.340.260.40+0.08+30.77%404,59542.97%
CVX230317P001350002022-11-28 12:47PM EST2023-03-171.351.321.39+0.24+21.62%601,08039.50%
CVX230616P001350002022-11-25 11:11AM EST2023-06-162.913.203.350.00-2286837.79%
CVX240119P001350002022-11-28 11:56AM EST2024-01-196.856.756.95+0.50+7.87%481934.46%
CVX240621P001350002022-11-17 12:22PM EST2024-06-219.358.809.350.00-41,01133.59%
CVX250117P001350002022-11-21 11:27AM EST2025-01-1712.5011.1511.650.00-1026031.94%