New Zealand markets close in 4 hours 44 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.31+1.89 (+1.33%)
At close: 04:02PM EST
144.32 +0.01 (+0.01%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215C001450002023-12-08 3:58PM EST2023-12-151.391.361.42+0.41+41.84%1,2017,84823.56%
CVX231222C001450002023-12-08 3:48PM EST2023-12-222.202.052.13+0.80+57.14%9870322.58%
CVX231229C001450002023-12-08 3:48PM EST2023-12-292.752.572.67+0.80+41.03%3661,20522.23%
CVX240105C001450002023-12-08 3:59PM EST2024-01-053.153.103.25+0.83+35.78%24228822.84%
CVX240112C001450002023-12-08 12:20PM EST2024-01-123.503.653.80+0.74+26.81%12829723.49%
CVX240119C001450002023-12-08 3:57PM EST2024-01-194.204.154.25+0.75+21.74%1,9998,85723.72%
CVX240126C001450002023-12-07 1:10PM EST2024-01-263.80--0.00---0.00%
CVX240216C001450002023-12-08 3:52PM EST2024-02-166.156.006.10+1.25+25.51%4731,09925.67%
CVX240315C001450002023-12-08 3:12PM EST2024-03-157.006.856.95+1.20+20.69%1792,89824.51%
CVX240419C001450002023-12-08 3:14PM EST2024-04-198.208.258.40+0.80+10.81%2244425.20%
CVX240621C001450002023-12-08 3:59PM EST2024-06-2110.2510.1510.30+1.15+12.64%6710,64925.26%
CVX240920C001450002023-12-08 2:31PM EST2024-09-2012.4012.5512.95+0.65+5.53%1454726.07%
CVX250117C001450002023-12-08 3:46PM EST2025-01-1715.2915.1015.30+0.84+5.81%1,0773,72025.80%
CVX250620C001450002023-12-06 9:32AM EST2025-06-2016.3517.4518.550.00-22,06826.56%
CVX251219C001450002023-12-08 3:45PM EST2025-12-1920.0019.1520.55+1.40+7.53%652425.53%
CVX260116C001450002023-12-08 1:04PM EST2026-01-1619.8019.1521.25+0.85+4.49%3015425.92%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215P001450002023-12-08 3:54PM EST2023-12-151.841.911.96-1.79-49.31%5349,24221.51%
CVX231222P001450002023-12-08 3:43PM EST2023-12-222.402.432.51-1.56-39.39%10952619.73%
CVX231229P001450002023-12-08 11:41AM EST2023-12-293.302.802.88-1.02-23.61%641918.65%
CVX240105P001450002023-12-08 3:09PM EST2024-01-053.353.203.30-1.08-24.38%947018.75%
CVX240112P001450002023-12-08 11:36AM EST2024-01-123.703.603.75-1.45-28.16%785519.28%
CVX240119P001450002023-12-08 3:48PM EST2024-01-193.903.954.05-1.45-27.10%3789,43519.11%
CVX240216P001450002023-12-08 3:51PM EST2024-02-166.006.006.15-1.10-15.49%92575923.13%
CVX240315P001450002023-12-08 3:50PM EST2024-03-156.926.907.00-1.03-12.96%1953,61622.37%
CVX240419P001450002023-12-08 3:05PM EST2024-04-198.027.807.95-1.03-11.38%2679921.92%
CVX240621P001450002023-12-08 1:02PM EST2024-06-2110.149.759.90-0.86-7.82%93,87722.68%
CVX240920P001450002023-12-08 3:51PM EST2024-09-2011.8511.4012.05-1.70-12.55%717622.96%
CVX250117P001450002023-12-05 3:58PM EST2025-01-1715.0513.9514.400.00-523,22323.19%
CVX250620P001450002023-12-07 12:07PM EST2025-06-2018.0515.9018.000.00-622624.83%
CVX251219P001450002023-12-07 11:29AM EST2025-12-1920.1018.6020.300.00-27024.41%
CVX260116P001450002023-12-07 12:05PM EST2026-01-1620.7019.0521.250.00-512925.11%