New Zealand markets close in 20 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.39+1.53 (+0.95%)
At close: 04:03PM EDT
162.96 +0.57 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001400002023-03-24 2:58PM EDT2023-03-3116.6022.3022.700.00-3165144.92%
CVX230406C001400002023-03-23 1:48PM EDT2023-04-0616.1622.2522.850.00-101258.40%
CVX230414C001400002023-03-23 1:02PM EDT2023-04-1416.9522.4523.100.00--1154.88%
CVX230421C001400002023-03-29 1:25PM EDT2023-04-2120.7322.7023.300.00-110648.41%
CVX230519C001400002023-03-29 10:43AM EDT2023-05-1924.0823.8524.65+1.78+7.98%113642.94%
CVX230616C001400002023-03-28 3:37PM EDT2023-06-1622.2524.5525.000.00-1447736.29%
CVX230915C001400002023-03-27 2:13PM EDT2023-09-1524.3527.2527.700.00-4734033.47%
CVX240119C001400002023-03-30 9:42AM EDT2024-01-1930.7530.3530.80+2.01+6.99%133032.16%
CVX240621C001400002023-03-27 11:27AM EDT2024-06-2128.9032.8533.600.00-1718530.81%
CVX250117C001400002023-03-24 1:53PM EDT2025-01-1731.4135.6036.950.00-29930.00%
CVX250620C001400002023-03-17 3:29PM EDT2025-06-2031.2637.0539.650.00-51430.27%
CVX251219C001400002023-03-28 12:42PM EDT2025-12-1938.1038.6041.050.00-4028.89%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001400002023-03-28 3:12PM EDT2023-03-310.010.000.010.00-2953598.44%
CVX230406P001400002023-03-30 3:20PM EDT2023-04-060.030.020.05-0.02-40.00%2523948.83%
CVX230414P001400002023-03-30 3:23PM EDT2023-04-140.090.080.12-0.10-52.63%2724737.99%
CVX230421P001400002023-03-30 3:47PM EDT2023-04-210.210.180.24-0.10-32.26%472,00335.55%
CVX230428P001400002023-03-30 3:30PM EDT2023-04-280.420.380.52-0.23-35.38%1531936.52%
CVX230505P001400002023-03-30 2:32PM EDT2023-05-050.710.560.67-0.18-20.22%22234.91%
CVX230519P001400002023-03-30 3:54PM EDT2023-05-191.121.091.16-0.26-18.84%221,97234.45%
CVX230616P001400002023-03-30 2:11PM EDT2023-06-161.991.871.95-0.19-8.72%1566,52032.63%
CVX230915P001400002023-03-30 3:35PM EDT2023-09-154.304.354.45-0.70-14.00%431,41830.84%
CVX240119P001400002023-03-30 3:20PM EDT2024-01-197.107.057.20-0.50-6.58%21,94429.58%
CVX240621P001400002023-03-24 2:13PM EDT2024-06-2112.439.9010.400.00-127629.48%
CVX250117P001400002023-03-30 11:18AM EDT2025-01-1713.2012.7513.35-2.85-17.76%117828.39%
CVX250620P001400002023-03-21 3:13PM EDT2025-06-2016.1414.3015.950.00-87128.73%
CVX251219P001400002023-03-20 9:30AM EDT2025-12-1920.9716.4018.550.00-1528.81%