New Zealand markets close in 2 hours 25 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.36-5.34 (-2.91%)
At close: 04:03PM EST
178.50 +0.14 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001500002022-11-14 1:42PM EST2022-12-0238.9528.1528.650.00-5070.70%
CVX221209C001500002022-11-17 1:33PM EST2022-12-0933.2028.4029.000.00-1159.96%
CVX221216C001500002022-11-28 10:34AM EST2022-12-1631.0028.6529.10-3.49-10.12%310151.17%
CVX221230C001500002022-11-22 12:49PM EST2022-12-3036.6929.1529.750.00--149.44%
CVX230120C001500002022-11-28 2:14PM EST2023-01-2031.8030.2030.75-4.20-11.67%553,66245.67%
CVX230317C001500002022-11-28 2:55PM EST2023-03-1733.5532.4033.10-3.44-9.30%2037541.50%
CVX230616C001500002022-11-23 10:37AM EST2023-06-1640.1435.9036.650.00-11,13839.91%
CVX240119C001500002022-11-28 11:40AM EST2024-01-1943.0041.5542.65-2.70-5.91%21,41237.54%
CVX240621C001500002022-11-28 10:55AM EST2024-06-2145.7044.5545.70-6.10-11.78%223636.23%
CVX250117C001500002022-11-28 11:42AM EST2025-01-1750.1047.3549.55-0.10-0.20%223135.40%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001500002022-11-28 3:12PM EST2022-12-020.020.000.02-0.05-71.43%33160.94%
CVX221209P001500002022-11-28 12:46PM EST2022-12-090.090.040.15-0.01-10.00%410951.66%
CVX221216P001500002022-11-28 3:59PM EST2022-12-160.220.180.22+0.08+57.14%1631,95743.16%
CVX221223P001500002022-11-28 10:18AM EST2022-12-230.320.300.45-0.15-31.91%13242.14%
CVX221230P001500002022-11-28 3:42PM EST2022-12-300.500.430.57+0.09+21.95%75539.26%
CVX230106P001500002022-11-28 1:29PM EST2023-01-060.480.610.74-0.12-20.00%21437.84%
CVX230120P001500002022-11-28 3:59PM EST2023-01-201.101.081.17+0.42+61.76%1114,46036.59%
CVX230217P001500002022-11-28 3:13PM EST2023-02-172.352.342.45+0.61+35.06%711937.27%
CVX230317P001500002022-11-28 3:00PM EST2023-03-173.253.253.40+0.86+35.98%12693936.25%
CVX230616P001500002022-11-28 11:41AM EST2023-06-166.056.206.45+0.92+17.93%482,10135.25%
CVX240119P001500002022-11-28 11:56AM EST2024-01-1910.4510.7511.25+0.70+7.18%163,45932.63%
CVX240621P001500002022-11-28 10:14AM EST2024-06-2113.3013.2514.30-0.45-3.27%13232.12%
CVX250117P001500002022-11-21 9:32AM EST2025-01-1715.9015.7516.950.00-1013530.56%