New Zealand markets open in 2 hours 41 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.68-3.02 (-1.64%)
As of 01:19PM EST. Market open.
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001450002022-11-14 10:33AM EST2022-12-0243.9335.8536.200.00-100108.40%
CVX221216C001450002022-11-23 2:26PM EST2022-12-1639.7536.2036.500.00-127163.77%
CVX221223C001450002022-11-09 3:53PM EST2022-12-2333.2936.3536.850.00-5558.69%
CVX230120C001450002022-11-25 10:37AM EST2023-01-2040.4037.4037.750.00-12,09450.90%
CVX230317C001450002022-11-28 12:23PM EST2023-03-1739.1039.0039.60+3.65+10.30%1777944.36%
CVX230616C001450002022-11-21 10:21AM EST2023-06-1639.5241.8542.600.00-12,66341.53%
CVX240119C001450002022-11-21 11:28AM EST2024-01-1944.0347.0048.000.00-32,33038.40%
CVX240621C001450002022-11-08 3:51PM EST2024-06-2154.5649.5050.650.00-15636.64%
CVX250117C001450002022-11-09 9:43AM EST2025-01-1754.0552.5053.950.00-52335.31%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001450002022-11-23 11:01AM EST2022-12-020.050.000.030.00-115270.31%
CVX221209P001450002022-11-22 2:57PM EST2022-12-090.060.020.120.00-413454.30%
CVX221216P001450002022-11-28 12:40PM EST2022-12-160.110.100.110.00-474,26445.90%
CVX221223P001450002022-11-22 11:38AM EST2022-12-230.200.140.200.00-10012043.16%
CVX221230P001450002022-11-21 11:15AM EST2022-12-300.590.200.360.00--142.53%
CVX230120P001450002022-11-28 10:45AM EST2023-01-200.650.600.66+0.01+1.56%93,72337.70%
CVX230217P001450002022-11-28 11:08AM EST2023-02-171.581.481.59+0.39+32.77%6110138.21%
CVX230317P001450002022-11-28 12:49PM EST2023-03-172.282.222.31+0.39+20.63%3431,36836.93%
CVX230616P001450002022-11-28 11:37AM EST2023-06-165.004.754.95+0.73+17.10%6199335.97%
CVX240119P001450002022-11-28 11:55AM EST2024-01-199.109.009.25+0.60+7.06%531833.08%
CVX240621P001450002022-11-21 10:32AM EST2024-06-2112.8711.4012.000.00-12832.39%
CVX250117P001450002022-11-18 10:20AM EST2025-01-1714.1913.9014.700.00-21,13131.04%