New Zealand markets open in 5 hours 36 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
145.38+1.47 (+1.02%)
As of 10:24AM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001500002023-11-30 9:55AM EST2023-12-010.050.060.09-0.03-37.50%1862,37528.13%
CVX231208C001500002023-11-30 10:04AM EST2023-12-080.510.460.52+0.15+41.67%1421,68422.19%
CVX231215C001500002023-11-30 10:06AM EST2023-12-151.030.971.00+0.31+43.06%1219,90721.92%
CVX231222C001500002023-11-30 9:45AM EST2023-12-221.421.281.41+0.36+33.96%201,24221.66%
CVX231229C001500002023-11-30 10:04AM EST2023-12-291.651.621.71+0.46+38.66%3578721.02%
CVX240105C001500002023-11-30 10:00AM EST2024-01-051.871.982.14+0.21+12.65%1123821.51%
CVX240119C001500002023-11-30 10:07AM EST2024-01-192.942.932.96+0.55+23.01%43915,10722.38%
CVX240216C001500002023-11-30 10:04AM EST2024-02-164.544.454.55+0.74+19.47%1030524.10%
CVX240315C001500002023-11-30 10:07AM EST2024-03-155.365.305.45+0.66+14.04%202,11423.63%
CVX240419C001500002023-11-29 3:17PM EST2024-04-195.906.706.800.00-161,46724.29%
CVX240621C001500002023-11-30 9:39AM EST2024-06-218.808.608.75+0.60+7.32%466124.72%
CVX240920C001500002023-11-27 3:14PM EST2024-09-2011.2511.0011.20+1.10+10.84%1234425.27%
CVX250117C001500002023-11-30 9:36AM EST2025-01-1713.6513.6514.05+0.25+1.87%54,23525.94%
CVX250620C001500002023-11-27 11:21AM EST2025-06-2015.5315.6516.500.00-226325.54%
CVX251219C001500002023-11-28 2:17PM EST2025-12-1919.0518.1019.500.00-139325.85%
CVX260116C001500002023-11-29 12:02PM EST2026-01-1618.0518.6019.250.00-119525.08%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001500002023-11-29 2:56PM EST2023-12-015.404.204.400.00-201670.00%
CVX231208P001500002023-11-29 1:54PM EST2023-12-085.124.504.950.00-1514018.99%
CVX231215P001500002023-11-30 9:36AM EST2023-12-155.354.905.10-1.67-23.79%13,93116.21%
CVX231222P001500002023-11-28 3:18PM EST2023-12-225.525.005.250.00-2011715.02%
CVX231229P001500002023-11-29 1:36PM EST2023-12-295.875.255.550.00-32815.53%
CVX240105P001500002023-11-29 1:29PM EST2024-01-056.155.505.750.00-12015.32%
CVX240119P001500002023-11-30 9:36AM EST2024-01-196.476.156.25-1.03-13.73%19,51315.74%
CVX240216P001500002023-11-29 3:42PM EST2024-02-169.357.908.050.00-4943819.84%
CVX240315P001500002023-11-29 1:42PM EST2024-03-159.308.808.900.00-1572,31119.85%
CVX240419P001500002023-11-29 3:18PM EST2024-04-1910.909.659.750.00-1348219.64%
CVX240621P001500002023-11-30 9:36AM EST2024-06-2111.9011.5011.75-1.00-7.75%13,80221.01%
CVX240920P001500002023-11-29 3:25PM EST2024-09-2014.9513.6513.850.00-2430821.52%
CVX250117P001500002023-11-29 10:34AM EST2025-01-1716.5015.8016.050.00-2192,72721.74%
CVX250620P001500002023-11-20 12:39PM EST2025-06-2018.6517.6018.900.00-3940922.51%
CVX251219P001500002023-11-20 12:23PM EST2025-12-1920.8519.1021.350.00-38322.55%
CVX260116P001500002023-11-27 2:47PM EST2026-01-1621.8019.1521.600.00-37222.43%