New Zealand markets open in 6 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.49+1.84 (+1.17%)
At close: 04:03PM EDT
159.60 +0.11 (+0.07%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001450002023-03-23 3:00PM EDT2023-03-3110.3514.4514.800.00-1239852.05%
CVX230406C001450002023-03-16 11:53AM EDT2023-04-0610.5214.7015.200.00--448.63%
CVX230414C001450002023-03-23 12:52PM EDT2023-04-1412.6515.1515.600.00-101641.70%
CVX230421C001450002023-03-28 3:27PM EDT2023-04-2115.4515.6515.95+0.70+4.75%1018138.94%
CVX230519C001450002023-03-22 1:06PM EDT2023-05-1916.3517.2517.700.00-121037.11%
CVX230616C001450002023-03-28 3:45PM EDT2023-06-1618.1518.3518.60+4.45+32.48%53,44933.88%
CVX230915C001450002023-03-28 11:10AM EDT2023-09-1521.4021.6522.10+0.95+4.65%541132.82%
CVX240119C001450002023-03-27 2:13PM EDT2024-01-1924.2525.0525.450.00-472,34831.54%
CVX240621C001450002023-03-28 12:41PM EDT2024-06-2128.5527.4528.50+2.76+10.70%314430.40%
CVX250117C001450002023-03-21 11:32AM EDT2025-01-1730.6030.9032.100.00-35629.75%
CVX250620C001450002023-03-15 10:23AM EDT2025-06-2032.2132.2534.000.00-33228.99%
CVX251219C001450002023-03-15 11:47AM EDT2025-12-1930.4033.8036.050.00-1328.35%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001450002023-03-28 3:58PM EDT2023-03-310.020.020.04-0.06-75.00%10561042.58%
CVX230406P001450002023-03-28 11:54AM EDT2023-04-060.210.140.20-0.11-34.38%1030035.60%
CVX230414P001450002023-03-28 1:52PM EDT2023-04-140.510.440.49-0.19-27.14%1164232.69%
CVX230421P001450002023-03-28 3:46PM EDT2023-04-210.840.750.81-0.24-22.22%522,48131.98%
CVX230428P001450002023-03-28 2:59PM EDT2023-04-281.311.201.37-0.28-17.61%728933.64%
CVX230505P001450002023-03-27 3:42PM EDT2023-05-051.931.551.720.00-2633.17%
CVX230519P001450002023-03-28 2:34PM EDT2023-05-192.662.412.50-0.25-8.59%362,57433.15%
CVX230616P001450002023-03-28 12:32PM EDT2023-06-163.483.453.60-0.52-13.00%605,29031.73%
CVX230915P001450002023-03-28 11:11AM EDT2023-09-156.806.506.65-0.30-4.23%1577530.28%
CVX240119P001450002023-03-28 1:37PM EDT2024-01-199.659.559.75-0.45-4.46%3690829.20%
CVX240621P001450002023-03-22 9:41AM EDT2024-06-2113.0012.3012.850.00-11,10128.61%
CVX250117P001450002023-03-28 11:59AM EDT2025-01-1715.6515.4516.40-1.55-9.01%5001,16828.23%
CVX250620P001450002023-03-27 2:38PM EDT2025-06-2018.6517.1519.250.00-23028.73%
CVX251219P001450002023-03-13 12:45PM EDT2025-12-1920.1819.2021.750.00--1028.59%