New Zealand markets close in 6 hours 2 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.58+2.24 (+1.47%)
At close: 04:03PM EDT
154.70 +0.12 (+0.08%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324C001550002023-03-20 3:59PM EDT2023-03-242.262.252.37+0.31+15.90%95374835.62%
CVX230331C001550002023-03-20 3:59PM EDT2023-03-313.503.453.60+0.62+21.53%25727034.00%
CVX230406C001550002023-03-20 3:45PM EDT2023-04-064.404.204.35+0.50+12.82%4649033.23%
CVX230414C001550002023-03-20 1:40PM EDT2023-04-145.654.955.20+0.94+19.96%7018932.81%
CVX230421C001550002023-03-20 3:34PM EDT2023-04-216.005.705.80+1.30+27.66%8431,92132.36%
CVX230428C001550002023-03-20 1:31PM EDT2023-04-287.036.606.70+1.20+20.58%92433.80%
CVX230519C001550002023-03-20 3:55PM EDT2023-05-198.027.958.10+1.02+14.57%841,08432.93%
CVX230616C001550002023-03-20 3:37PM EDT2023-06-169.559.309.40+1.50+18.63%1741,65931.54%
CVX230915C001550002023-03-20 1:56PM EDT2023-09-1513.5012.9513.20+0.90+7.14%2922430.98%
CVX240119C001550002023-03-20 10:10AM EDT2024-01-1916.1016.6517.00+0.03+0.19%11,07330.52%
CVX240621C001550002023-03-20 12:36PM EDT2024-06-2119.9519.6520.25+0.75+3.91%10314629.64%
CVX250117C001550002023-03-20 9:33AM EDT2025-01-1721.7422.5523.70-0.56-2.51%5011528.74%
CVX250620C001550002023-03-17 11:48AM EDT2025-06-2024.0024.4026.550.00-1629.05%
CVX251219C001550002023-03-17 3:58PM EDT2025-12-1925.2525.7029.350.00-756929.10%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324P001550002023-03-20 3:59PM EDT2023-03-242.652.562.68-2.40-47.52%3811,15734.11%
CVX230331P001550002023-03-20 3:40PM EDT2023-03-313.503.603.75-2.30-39.66%15852931.59%
CVX230406P001550002023-03-20 3:56PM EDT2023-04-064.404.254.40-2.55-36.69%561,61630.54%
CVX230414P001550002023-03-20 10:24AM EDT2023-04-145.594.905.15-1.20-17.67%551129.97%
CVX230421P001550002023-03-20 3:42PM EDT2023-04-215.365.455.60-2.64-33.00%6383,06229.03%
CVX230428P001550002023-03-20 3:44PM EDT2023-04-286.056.156.45-2.36-28.06%5913830.53%
CVX230519P001550002023-03-20 2:50PM EDT2023-05-197.758.008.15-2.34-23.19%1902,00531.47%
CVX230616P001550002023-03-20 3:38PM EDT2023-06-169.209.359.45-2.65-22.36%633,92030.34%
CVX230915P001550002023-03-20 3:20PM EDT2023-09-1512.5012.7012.90-1.55-11.03%6866929.32%
CVX240119P001550002023-03-20 2:02PM EDT2024-01-1915.7515.8016.20-1.52-8.80%181,45528.37%
CVX240621P001550002023-03-20 3:57PM EDT2024-06-2119.4018.9019.70-1.19-5.78%318928.25%
CVX250117P001550002023-03-20 11:43AM EDT2025-01-1722.2220.8523.50+5.37+31.87%21,05228.02%
CVX250620P001550002023-03-15 3:27PM EDT2025-06-2025.8523.8025.850.00-114327.86%
CVX251219P001550002023-03-16 2:57PM EDT2025-12-1927.1725.3529.200.00--128.57%