New Zealand markets open in 5 hours 10 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.70-1.17 (-0.81%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208C001400002023-12-05 9:34AM EST2023-12-084.153.904.05-0.61-12.82%827926.07%
CVX231215C001400002023-12-04 2:16PM EST2023-12-155.434.604.750.00-2021,31025.17%
CVX231222C001400002023-12-04 12:59PM EST2023-12-226.205.155.300.00-39524.71%
CVX231229C001400002023-12-04 3:32PM EST2023-12-296.355.555.800.00-2510624.68%
CVX240105C001400002023-12-01 3:47PM EST2024-01-056.956.107.000.00-172929.43%
CVX240112C001400002023-12-04 11:04AM EST2024-01-127.506.606.750.00-211925.24%
CVX240119C001400002023-12-05 10:20AM EST2024-01-197.156.957.10-0.83-10.40%182,65825.07%
CVX240216C001400002023-12-04 3:21PM EST2024-02-168.908.808.85-0.60-6.32%39426.86%
CVX240315C001400002023-12-04 3:37PM EST2024-03-1510.109.409.550.00-2046325.27%
CVX240419C001400002023-12-05 10:23AM EST2024-04-1911.0010.7510.90-0.45-3.93%113225.77%
CVX240621C001400002023-12-01 1:59PM EST2024-06-2113.5012.7512.950.00-4342026.29%
CVX240920C001400002023-12-04 2:15PM EST2024-09-2015.5514.8515.050.00-276426.01%
CVX250117C001400002023-12-04 12:55PM EST2025-01-1718.2517.4018.800.00-61,20328.25%
CVX250620C001400002023-12-04 1:51PM EST2025-06-2020.3519.5521.000.00-25127.26%
CVX251219C001400002023-11-16 1:50PM EST2025-12-1920.9320.3023.850.00-467127.29%
CVX260116C001400002023-12-04 9:32AM EST2026-01-1622.0021.9522.550.00-39325.18%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208P001400002023-12-05 10:25AM EST2023-12-080.230.280.30+0.07+43.75%401,20724.71%
CVX231215P001400002023-12-05 10:17AM EST2023-12-150.800.860.89+0.14+21.21%387,04723.19%
CVX231222P001400002023-12-04 1:58PM EST2023-12-221.071.211.250.00-7661821.55%
CVX231229P001400002023-12-05 10:33AM EST2023-12-291.501.451.49+0.25+20.00%645920.14%
CVX240105P001400002023-12-04 3:34PM EST2024-01-051.591.791.850.00-3916820.19%
CVX240112P001400002023-12-04 11:04AM EST2024-01-122.102.162.23+0.25+13.51%112520.53%
CVX240119P001400002023-12-05 10:33AM EST2024-01-192.442.482.51+0.28+12.96%2236,50820.40%
CVX240216P001400002023-12-05 10:16AM EST2024-02-164.154.204.30+0.25+6.41%51,59623.44%
CVX240315P001400002023-12-05 10:33AM EST2024-03-155.055.055.20+0.20+4.12%994,15723.06%
CVX240419P001400002023-12-04 2:24PM EST2024-04-195.755.956.100.00-411,16222.55%
CVX240621P001400002023-12-05 10:23AM EST2024-06-217.958.008.05+0.35+4.61%112,22923.41%
CVX240920P001400002023-12-04 3:50PM EST2024-09-209.659.9510.150.00-2110523.62%
CVX250117P001400002023-12-04 2:47PM EST2025-01-1712.1512.2512.450.00-1,8527,43523.79%
CVX250620P001400002023-12-04 3:38PM EST2025-06-2014.5513.8515.150.00-1531924.18%
CVX251219P001400002023-12-04 10:46AM EST2025-12-1916.8515.8018.900.00-1028725.75%
CVX260116P001400002023-12-04 3:36PM EST2026-01-1617.3516.7519.050.00-1,8511,91925.46%