New Zealand markets close in 56 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.60-0.31 (-0.22%)
At close: 04:01PM EST
143.45 -0.15 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:135.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001350002023-11-30 2:52PM EST2023-12-017.808.408.85-1.60-17.02%501255.47%
CVX231208C001350002023-11-28 1:01PM EST2023-12-0811.508.259.200.00-125639.31%
CVX231215C001350002023-11-30 3:58PM EST2023-12-159.348.759.95-0.21-2.20%3025038.79%
CVX231222C001350002023-11-28 10:49AM EST2023-12-2211.409.3010.000.00-86532.52%
CVX231229C001350002023-11-30 3:17PM EST2023-12-299.209.659.90-2.43-20.89%202827.45%
CVX240119C001350002023-11-30 2:58PM EST2024-01-1910.8010.6511.00-0.38-3.40%791,29927.71%
CVX240216C001350002023-11-30 3:45PM EST2024-02-1612.2512.2012.50-1.50-10.91%1007228.91%
CVX240315C001350002023-11-28 1:12PM EST2024-03-1515.0012.8013.050.00-4324926.83%
CVX240419C001350002023-11-30 9:57AM EST2024-04-1913.2014.0014.20-2.92-18.11%335926.87%
CVX240621C001350002023-11-30 12:47PM EST2024-06-2115.4215.6015.95-1.18-7.11%921326.82%
CVX240920C001350002023-11-30 10:06AM EST2024-09-2019.6017.7518.05+1.60+8.89%135826.70%
CVX250117C001350002023-11-30 12:57PM EST2025-01-1719.8019.6020.50-1.55-7.26%3316326.83%
CVX250620C001350002023-11-16 12:29PM EST2025-06-2021.5521.0523.550.00-127927.45%
CVX251219C001350002023-11-08 10:58AM EST2025-12-1924.6924.1525.600.00-13026.54%
CVX260116C001350002023-11-17 1:16PM EST2026-01-1626.3024.4526.950.00-33027.77%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001350002023-11-30 2:50PM EST2023-12-010.020.010.02-0.01-33.33%48474151.56%
CVX231208P001350002023-11-30 2:20PM EST2023-12-080.160.090.11-0.08-33.33%1513,15225.39%
CVX231215P001350002023-11-30 3:57PM EST2023-12-150.300.270.30+0.03+11.11%1056,09923.41%
CVX231222P001350002023-11-30 3:57PM EST2023-12-220.480.440.49-0.11-18.64%7229122.24%
CVX231229P001350002023-11-30 3:58PM EST2023-12-290.620.580.66-0.15-19.48%9140721.31%
CVX240105P001350002023-11-30 1:55PM EST2024-01-050.960.760.91+0.03+3.23%6114021.42%
CVX240119P001350002023-11-30 3:59PM EST2024-01-191.271.271.37-0.13-9.29%24111,37521.39%
CVX240216P001350002023-11-30 3:50PM EST2024-02-162.802.662.76+0.41+17.15%671,53523.86%
CVX240315P001350002023-11-30 3:32PM EST2024-03-153.453.403.50+0.25+7.81%871,51623.31%
CVX240419P001350002023-11-30 3:52PM EST2024-04-194.354.254.35+0.35+8.75%32387422.96%
CVX240621P001350002023-11-30 2:07PM EST2024-06-216.306.006.20+0.50+8.62%974,30223.91%
CVX240920P001350002023-11-30 10:34AM EST2024-09-207.557.908.10-0.27-3.45%1628023.90%
CVX250117P001350002023-11-30 3:31PM EST2025-01-1710.4510.2010.50+0.60+6.09%5173,35524.41%
CVX250620P001350002023-11-27 3:26PM EST2025-06-2012.8512.1513.75+0.25+1.98%29725.69%
CVX251219P001350002023-11-20 3:55PM EST2025-12-1914.6514.6515.400.00-53924.50%
CVX260116P001350002023-11-21 12:19PM EST2026-01-1615.1014.9015.600.00-14724.31%