New Zealand markets close in 6 hours 16 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.49+1.84 (+1.17%)
At close: 04:03PM EDT
159.80 +0.31 (+0.19%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001500002023-03-28 12:54PM EDT2023-03-3110.109.559.95+1.55+18.13%1818049.37%
CVX230406C001500002023-03-28 3:10PM EDT2023-04-0610.0010.1010.35+0.81+8.81%17338.16%
CVX230414C001500002023-03-28 12:27PM EDT2023-04-1411.1410.6511.05+1.22+12.30%24035.86%
CVX230421C001500002023-03-28 12:43PM EDT2023-04-2111.9011.3511.55+1.98+19.96%1746534.46%
CVX230428C001500002023-03-28 9:44AM EDT2023-04-2811.8612.0012.40+2.06+21.02%16836.12%
CVX230505C001500002023-03-24 12:44PM EDT2023-05-0510.4012.6013.050.00-3336.45%
CVX230519C001500002023-03-28 2:31PM EDT2023-05-1913.3013.3513.75+1.95+17.18%2734534.63%
CVX230616C001500002023-03-28 3:09PM EDT2023-06-1614.6514.5014.85+1.15+8.52%341,37932.18%
CVX230915C001500002023-03-28 2:48PM EDT2023-09-1518.2018.3018.55+0.75+4.30%3294431.37%
CVX240119C001500002023-03-28 12:00PM EDT2024-01-1922.3521.9022.30+2.35+11.75%21,48530.82%
CVX240621C001500002023-03-28 10:45AM EDT2024-06-2124.9524.6025.50+1.58+6.76%2031729.83%
CVX250117C001500002023-03-28 12:58PM EDT2025-01-1728.7028.2529.05-0.20-0.69%221,07929.05%
CVX250620C001500002023-03-21 12:27PM EDT2025-06-2029.6429.6531.350.00-86128.74%
CVX251219C001500002023-03-28 10:31AM EDT2025-12-1931.2031.2033.65+1.82+6.19%1328.32%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001500002023-03-28 3:54PM EDT2023-03-310.100.080.10-0.15-60.00%1433,58134.38%
CVX230406P001500002023-03-28 3:22PM EDT2023-04-060.500.410.47-0.28-35.90%2321,18431.40%
CVX230414P001500002023-03-28 3:10PM EDT2023-04-140.980.920.98-0.49-33.33%12136829.83%
CVX230421P001500002023-03-28 3:50PM EDT2023-04-211.491.391.44-0.41-21.58%1244,82829.43%
CVX230428P001500002023-03-28 3:48PM EDT2023-04-282.112.002.19-0.41-16.27%5524331.36%
CVX230505P001500002023-03-28 11:27AM EDT2023-05-052.582.422.65-0.36-12.24%21531.19%
CVX230519P001500002023-03-28 3:10PM EDT2023-05-193.663.503.65-0.54-12.86%292,30131.71%
CVX230616P001500002023-03-28 3:50PM EDT2023-06-164.854.754.90-0.55-10.19%1,6507,40130.46%
CVX230915P001500002023-03-28 3:40PM EDT2023-09-158.308.108.25-0.40-4.60%762,10629.38%
CVX240119P001500002023-03-28 10:00AM EDT2024-01-1912.0011.3511.55-0.80-6.25%54,50528.50%
CVX240621P001500002023-03-23 11:32AM EDT2024-06-2114.9914.3014.750.00-120627.97%
CVX250117P001500002023-03-24 12:58PM EDT2025-01-1720.1017.4518.600.00-6463827.89%
CVX250620P001500002023-03-21 1:31PM EDT2025-06-2020.7019.1521.050.00-25027.87%
CVX251219P001500002023-03-24 3:35PM EDT2025-12-1924.0021.2023.750.00-1427.94%