New Zealand markets open in 1 hour 49 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.74-3.96 (-2.15%)
As of 02:11PM EST. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001400002022-10-31 8:45AM EST2022-12-0243.1039.9540.350.00-10124.41%
CVX221216C001400002022-11-21 1:04PM EST2022-12-1641.7940.2540.500.00-151569.78%
CVX221223C001400002022-11-17 9:32AM EST2022-12-2342.2540.6040.950.00-1166.77%
CVX221230C001400002022-11-22 12:49PM EST2022-12-3046.3640.5541.050.00--159.62%
CVX230120C001400002022-11-28 10:55AM EST2023-01-2041.0041.3041.60-3.90-8.69%23,61652.91%
CVX230317C001400002022-11-28 12:28PM EST2023-03-1743.4542.7543.05-3.17-6.80%422945.59%
CVX230616C001400002022-11-23 3:44PM EST2023-06-1649.1245.2545.750.00-537242.35%
CVX240119C001400002022-11-21 11:57AM EST2024-01-1947.8149.8550.750.00-144138.88%
CVX240621C001400002022-11-21 12:01PM EST2024-06-2151.2052.4553.900.00-513238.01%
CVX250117C001400002022-11-11 1:48PM EST2025-01-1759.6055.1056.350.00-14535.59%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001400002022-11-21 11:39AM EST2022-12-020.070.000.030.00-204078.91%
CVX221209P001400002022-11-22 10:46AM EST2022-12-090.050.020.100.00-511559.57%
CVX221216P001400002022-11-28 12:11PM EST2022-12-160.070.060.08-0.01-12.50%234,01249.22%
CVX221223P001400002022-11-28 10:53AM EST2022-12-230.130.090.21-0.02-13.33%1248.54%
CVX221230P001400002022-11-28 12:43PM EST2022-12-300.190.130.27+0.03+18.75%10744.97%
CVX230120P001400002022-11-28 11:10AM EST2023-01-200.460.420.49+0.09+24.32%1779,89639.31%
CVX230217P001400002022-11-28 1:09PM EST2023-02-171.131.131.25+0.22+24.18%463639.49%
CVX230317P001400002022-11-28 12:46PM EST2023-03-171.771.761.87+0.34+23.78%1421,29038.07%
CVX230616P001400002022-11-28 11:15AM EST2023-06-164.054.004.20+0.46+12.81%321,43936.78%
CVX240119P001400002022-11-28 12:03PM EST2024-01-197.857.908.15+0.45+6.08%61,53433.62%
CVX240621P001400002022-11-17 12:35PM EST2024-06-2110.5010.2010.700.00-155632.79%
CVX250117P001400002022-11-21 11:29AM EST2025-01-1713.9512.6013.200.00-114631.31%