New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.10+0.58 (+0.38%)
As of 12:24PM EDT. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324C001600002023-03-24 12:08PM EDT2023-03-240.030.010.03-0.04-57.14%2853,47431.64%
CVX230331C001600002023-03-24 12:08PM EDT2023-03-311.030.921.04+0.06+6.19%4151,26730.54%
CVX230406C001600002023-03-24 11:35AM EDT2023-04-061.501.781.89-0.13-7.98%9230731.30%
CVX230414C001600002023-03-24 11:36AM EDT2023-04-142.272.592.74-0.14-5.81%8037531.08%
CVX230421C001600002023-03-24 12:04PM EDT2023-04-213.353.303.40+0.35+11.67%865,27831.08%
CVX230428C001600002023-03-24 11:33AM EDT2023-04-283.844.054.25-0.09-2.29%955332.45%
CVX230519C001600002023-03-24 12:04PM EDT2023-05-195.705.605.70+0.50+9.62%1473,29631.85%
CVX230616C001600002023-03-24 11:35AM EDT2023-06-166.506.907.05-0.15-2.26%195,12330.66%
CVX230915C001600002023-03-24 11:36AM EDT2023-09-1510.3010.6010.85+0.10+0.98%6483430.19%
CVX240119C001600002023-03-24 10:42AM EDT2024-01-1913.6714.5014.85-0.88-6.05%212,99330.15%
CVX240621C001600002023-03-23 11:59AM EDT2024-06-2118.8517.6518.050.00-1228729.16%
CVX250117C001600002023-03-21 12:32PM EDT2025-01-1723.3020.9022.050.00-316928.93%
CVX250620C001600002023-03-17 11:50AM EDT2025-06-2022.2522.3524.400.00-11828.63%
CVX251219C001600002023-03-23 9:47AM EDT2025-12-1926.9523.7026.350.00-33227.82%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324P001600002023-03-24 11:26AM EDT2023-03-245.594.554.80+0.57+11.35%1011,6410.00%
CVX230331P001600002023-03-24 12:04PM EDT2023-03-315.505.455.75-1.22-18.15%971,17827.98%
CVX230406P001600002023-03-24 10:31AM EDT2023-04-066.206.156.35+0.02+0.32%542927.22%
CVX230414P001600002023-03-24 10:20AM EDT2023-04-148.426.957.20+1.47+21.15%752928.00%
CVX230421P001600002023-03-24 11:59AM EDT2023-04-217.487.457.55-0.44-5.56%336,73626.56%
CVX230428P001600002023-03-24 11:48AM EDT2023-04-288.458.108.40+1.60+23.36%1314628.47%
CVX230519P001600002023-03-24 11:39AM EDT2023-05-1910.8710.0510.25+0.57+5.53%362,18630.43%
CVX230616P001600002023-03-24 11:58AM EDT2023-06-1611.5011.3511.50-0.65-5.35%263,47229.17%
CVX230915P001600002023-03-23 3:51PM EDT2023-09-1514.7514.7014.850.00-271,37728.12%
CVX240119P001600002023-03-24 11:13AM EDT2024-01-1919.2718.0518.25+0.62+3.32%24,85227.52%
CVX240621P001600002023-03-20 3:59PM EDT2024-06-2122.0521.1021.700.00-57927.39%
CVX250117P001600002023-03-23 2:56PM EDT2025-01-1725.6523.9525.250.00-921226.93%
CVX250620P001600002023-03-17 2:41PM EDT2025-06-2029.0025.8528.600.00-12827.91%