New Zealand markets open in 2 hours 40 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
180.71-2.99 (-1.62%)
As of 01:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001550002022-11-17 11:55AM EST2022-12-0226.9525.9526.300.00-3383.59%
CVX221209C001550002022-11-28 11:01AM EST2022-12-0925.1526.1026.50-4.75-15.89%5558.47%
CVX221216C001550002022-11-28 11:01AM EST2022-12-1625.4526.4526.75-4.59-15.28%59051.54%
CVX221223C001550002022-11-21 9:35AM EST2022-12-2325.5226.6527.100.00--250.00%
CVX221230C001550002022-11-11 2:10PM EST2022-12-3031.8227.0027.400.00--1047.17%
CVX230120C001550002022-11-28 11:47AM EST2023-01-2028.5728.1028.45-2.40-7.75%31,74243.59%
CVX230217C001550002022-11-28 12:50PM EST2023-02-1729.6029.6530.00-2.90-8.92%11442.35%
CVX230317C001550002022-11-28 9:37AM EST2023-03-1728.8530.6031.00-4.70-14.01%1043640.14%
CVX230616C001550002022-11-28 12:29PM EST2023-06-1634.2334.2034.75-2.85-7.69%157638.87%
CVX240119C001550002022-11-23 9:37AM EST2024-01-1943.4540.2040.950.00-175536.71%
CVX240621C001550002022-11-16 10:56AM EST2024-06-2148.0043.6544.500.00-110836.02%
CVX250117C001550002022-11-15 11:03AM EST2025-01-1750.5046.7048.250.00-234634.96%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001550002022-11-28 11:13AM EST2022-12-020.010.000.03-0.03-75.00%83210050.78%
CVX221209P001550002022-11-25 11:32AM EST2022-12-090.100.090.180.00-198046.00%
CVX221216P001550002022-11-28 1:05PM EST2022-12-160.270.270.28+0.08+42.11%1172,95039.70%
CVX221223P001550002022-11-28 10:24AM EST2022-12-230.520.390.50+0.14+36.84%22838.33%
CVX221230P001550002022-11-28 11:31AM EST2022-12-300.680.550.66+0.21+44.68%63636.30%
CVX230120P001550002022-11-28 12:37PM EST2023-01-201.321.291.35+0.32+32.00%2289,17734.44%
CVX230217P001550002022-11-28 12:50PM EST2023-02-172.782.672.75+0.56+25.23%2373535.46%
CVX230317P001550002022-11-28 11:27AM EST2023-03-173.903.703.85+0.70+21.88%31,63334.96%
CVX230616P001550002022-11-28 11:32AM EST2023-06-167.206.907.05+1.00+16.13%251,71834.14%
CVX240119P001550002022-11-23 1:28PM EST2024-01-1911.3511.7512.100.00-731331.87%
CVX240621P001550002022-11-17 2:41PM EST2024-06-2114.7814.4514.900.00-14730.97%
CVX250117P001550002022-11-07 2:07PM EST2025-01-1717.2017.2017.800.00-21629.74%