New Zealand markets close in 2 hours 25 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.36-5.34 (-2.91%)
At close: 04:03PM EST
178.50 +0.14 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:160.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001600002022-11-16 3:09PM EST2022-12-0224.8018.2518.700.00-60055.27%
CVX221209C001600002022-11-23 2:28PM EST2022-12-0925.0018.6019.100.00-1350.00%
CVX221216C001600002022-11-28 3:51PM EST2022-12-1619.3519.0519.60-5.15-21.02%551,93045.63%
CVX221223C001600002022-11-15 3:00PM EST2022-12-2328.0019.5020.000.00-6342.54%
CVX221230C001600002022-11-25 11:15AM EST2022-12-3025.1119.9520.450.00-16241.09%
CVX230120C001600002022-11-28 3:34PM EST2023-01-2022.0021.5521.90-4.41-16.70%1305,14339.72%
CVX230217C001600002022-11-28 3:41PM EST2023-02-1723.8123.4523.85-4.04-14.51%4122839.71%
CVX230317C001600002022-11-25 12:42PM EST2023-03-1728.5024.4524.950.00-483837.73%
CVX230616C001600002022-11-28 3:50PM EST2023-06-1629.2028.8029.20-3.72-11.30%62,77237.37%
CVX240119C001600002022-11-23 9:31AM EST2024-01-1938.4035.1536.100.00-101,68336.13%
CVX240621C001600002022-11-15 3:28PM EST2024-06-2139.0038.6039.85-7.10-15.40%119635.58%
CVX250117C001600002022-11-22 2:14PM EST2025-01-1748.0041.7044.050.00-13734.92%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001600002022-11-28 3:30PM EST2022-12-020.030.020.08-0.02-40.00%1,2471,26352.15%
CVX221209P001600002022-11-28 3:14PM EST2022-12-090.230.250.34+0.09+64.29%311341.21%
CVX221216P001600002022-11-28 3:59PM EST2022-12-160.630.600.67+0.28+80.00%853,14238.06%
CVX221223P001600002022-11-28 11:19AM EST2022-12-230.760.901.02+0.20+35.71%254136.43%
CVX221230P001600002022-11-28 3:48PM EST2022-12-301.201.171.28+0.48+66.67%11625734.57%
CVX230106P001600002022-11-28 3:27PM EST2023-01-061.511.491.61+0.57+60.64%33233.85%
CVX230120P001600002022-11-28 3:31PM EST2023-01-202.262.272.38+0.83+58.04%4215,94633.59%
CVX230217P001600002022-11-28 1:52PM EST2023-02-173.754.104.25+0.70+22.95%1617434.98%
CVX230317P001600002022-11-28 12:20PM EST2023-03-174.705.305.50+0.65+16.05%581,56334.28%
CVX230616P001600002022-11-28 11:51AM EST2023-06-168.258.909.15+0.85+11.49%271,82033.66%
CVX240119P001600002022-11-23 1:29PM EST2024-01-1912.9013.9514.550.00-12,30431.45%
CVX240621P001600002022-11-28 9:46AM EST2024-06-2117.0016.7017.85+0.76+4.68%101231.04%
CVX250117P001600002022-11-28 1:26PM EST2025-01-1719.4019.1520.85+1.05+5.72%1211329.77%