New Zealand markets open in 4 hours 3 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.94+0.63 (+0.44%)
As of 11:57AM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215C001600002023-12-11 11:06AM EST2023-12-150.010.000.01-0.01-50.00%175,27432.81%
CVX231222C001600002023-12-08 9:31AM EST2023-12-220.020.020.04-0.01-33.33%8296725.39%
CVX231229C001600002023-12-08 2:45PM EST2023-12-290.070.060.080.00-91,04022.46%
CVX240105C001600002023-12-08 3:58PM EST2024-01-050.150.130.16-0.03-16.67%713221.73%
CVX240112C001600002023-12-11 11:28AM EST2024-01-120.280.250.29-0.04-12.50%24821.85%
CVX240119C001600002023-12-11 11:40AM EST2024-01-190.410.400.410.00-2956,21921.53%
CVX240126C001600002023-12-08 3:48PM EST2024-01-260.580.520.610.00--1422.05%
CVX240216C001600002023-12-11 11:14AM EST2024-02-161.251.171.22+0.06+5.04%856722.69%
CVX240315C001600002023-12-11 11:28AM EST2024-03-151.821.741.79+0.06+3.41%2756,51621.95%
CVX240419C001600002023-12-11 10:58AM EST2024-04-192.852.792.82+0.05+1.79%1489522.69%
CVX240621C001600002023-12-11 10:43AM EST2024-06-214.454.354.50+0.20+4.71%22,05923.33%
CVX240920C001600002023-12-08 3:38PM EST2024-09-206.506.556.700.00-15423.96%
CVX250117C001600002023-12-08 2:55PM EST2025-01-179.209.109.30+0.33+3.72%21,07424.60%
CVX250620C001600002023-11-30 11:13AM EST2025-06-2010.8711.5512.800.00-312725.93%
CVX251219C001600002023-12-04 12:49PM EST2025-12-1914.1012.9515.00+0.30+2.17%417225.20%
CVX260116C001600002023-12-07 2:43PM EST2026-01-1613.2214.3015.200.00-6414724.98%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215P001600002023-12-08 2:44PM EST2023-12-1516.3015.0015.200.00-4,58052348.34%
CVX231222P001600002023-11-07 2:16PM EST2023-12-2216.8017.4017.650.00--070.70%
CVX231229P001600002023-11-20 2:51PM EST2023-12-2914.9515.0015.200.00-5024.81%
CVX240119P001600002023-12-11 11:35AM EST2024-01-1915.1715.0015.20-1.09-6.70%72,69317.14%
CVX240216P001600002023-12-11 11:38AM EST2024-02-1616.0015.9016.15-0.85-5.04%72721.86%
CVX240315P001600002023-12-05 10:22AM EST2024-03-1517.3616.3516.700.00-12,63021.25%
CVX240419P001600002023-11-17 2:53PM EST2024-04-1917.1016.8517.050.00-210419.61%
CVX240621P001600002023-12-06 9:57AM EST2024-06-2120.2218.2018.550.00-12,07820.59%
CVX240920P001600002023-12-08 11:03AM EST2024-09-2020.5020.1020.250.00-11420.79%
CVX250117P001600002023-12-06 11:10AM EST2025-01-1723.9621.9022.200.00-42,81920.93%
CVX250620P001600002023-11-08 12:59PM EST2025-06-2027.1023.8525.500.00-133222.61%
CVX251219P001600002023-11-02 9:15AM EST2025-12-1927.5525.8527.400.00-46021.98%
CVX260116P001600002023-11-17 10:41AM EST2026-01-1627.7025.9028.000.00-15422522.30%