New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.60-0.31 (-0.22%)
At close: 04:01PM EST
143.66 +0.06 (+0.04%)
Pre-market: 08:03AM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001550002023-11-30 2:31PM EST2023-12-010.010.000.000.00-591,50025.00%
CVX231208C001550002023-11-30 3:49PM EST2023-12-080.020.000.000.00-31794212.50%
CVX231215C001550002023-11-30 3:58PM EST2023-12-150.130.000.000.00-72516,8146.25%
CVX231222C001550002023-11-30 3:47PM EST2023-12-220.170.000.000.00-585256.25%
CVX231229C001550002023-11-30 3:39PM EST2023-12-290.250.000.000.00-3108716.25%
CVX240105C001550002023-11-30 3:59PM EST2024-01-050.460.000.000.00-561216.25%
CVX240119C001550002023-11-30 3:46PM EST2024-01-190.920.000.000.00-6628,5996.25%
CVX240216C001550002023-11-30 3:56PM EST2024-02-162.020.000.000.00-501,3003.13%
CVX240315C001550002023-11-30 3:56PM EST2024-03-152.750.000.000.00-1961,9643.13%
CVX240419C001550002023-11-30 3:40PM EST2024-04-193.900.000.000.00-322,1383.13%
CVX240621C001550002023-11-30 2:57PM EST2024-06-215.600.000.000.00-328823.13%
CVX240920C001550002023-11-30 3:03PM EST2024-09-207.750.000.000.00-682,0601.56%
CVX250117C001550002023-11-30 2:31PM EST2025-01-1710.200.000.000.00-379321.56%
CVX250620C001550002023-11-29 2:15PM EST2025-06-2014.050.000.000.00-21641.56%
CVX251219C001550002023-11-30 1:32PM EST2025-12-1919.240.000.000.00-21151.56%
CVX260116C001550002023-11-20 2:56PM EST2026-01-1617.020.000.000.00-29911.56%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001550002023-11-29 3:18PM EST2023-12-0111.300.000.000.00-770.00%
CVX231208P001550002023-11-20 12:07PM EST2023-12-089.770.000.000.00-100.00%
CVX231215P001550002023-11-30 3:58PM EST2023-12-1511.380.000.000.00-1432,4200.00%
CVX231222P001550002023-11-30 10:21AM EST2023-12-229.700.000.000.00-10120.00%
CVX231229P001550002023-11-24 11:30AM EST2023-12-299.550.000.000.00-30180.00%
CVX240119P001550002023-11-30 2:58PM EST2024-01-1912.100.000.000.00-428,7620.00%
CVX240216P001550002023-11-28 12:02PM EST2024-02-1610.950.000.000.00-1581190.00%
CVX240315P001550002023-11-30 12:13PM EST2024-03-1514.040.000.000.00-301,2210.00%
CVX240419P001550002023-11-28 10:50AM EST2024-04-1913.000.000.000.00-103660.00%
CVX240621P001550002023-11-30 12:13PM EST2024-06-2116.260.000.000.00-301,5850.00%
CVX240920P001550002023-11-30 9:35AM EST2024-09-2016.800.000.000.00-6860.00%
CVX250117P001550002023-11-30 12:13PM EST2025-01-1720.400.000.000.00-201,5850.00%
CVX250620P001550002023-11-30 3:53PM EST2025-06-2022.300.000.000.00-11480.00%
CVX251219P001550002023-10-26 2:37PM EST2025-12-1920.4521.9023.800.00-24020.62%
CVX260116P001550002023-11-20 10:39AM EST2026-01-1623.750.000.000.00-38840.00%