New Zealand markets open in 9 hours 51 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.86-2.01 (-1.39%)
At close: 04:01PM EST
143.01 +0.15 (+0.10%)
Pre-market: 06:02AM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208C001650002023-12-04 2:20PM EST2023-12-080.010.000.000.00-5025.00%
CVX231215C001650002023-12-05 1:58PM EST2023-12-150.010.000.000.00-225025.00%
CVX231222C001650002023-12-05 3:50PM EST2023-12-220.030.000.000.00-3012.50%
CVX231229C001650002023-11-29 9:30AM EST2023-12-290.100.000.000.00-300012.50%
CVX240119C001650002023-12-05 3:52PM EST2024-01-190.180.000.000.00-64012.50%
CVX240216C001650002023-12-05 3:42PM EST2024-02-160.550.000.000.00-2006.25%
CVX240315C001650002023-12-05 3:47PM EST2024-03-150.880.000.000.00-18606.25%
CVX240419C001650002023-12-05 12:43PM EST2024-04-191.700.000.000.00-11906.25%
CVX240621C001650002023-12-05 3:06PM EST2024-06-212.950.000.000.00-32303.13%
CVX240920C001650002023-12-05 2:00PM EST2024-09-204.900.000.000.00-203.13%
CVX250117C001650002023-12-05 3:58PM EST2025-01-177.070.000.000.00-3103.13%
CVX250620C001650002023-11-30 12:32PM EST2025-06-209.300.000.000.00-703.13%
CVX251219C001650002023-12-05 1:10PM EST2025-12-1911.600.000.000.00-501.56%
CVX260116C001650002023-12-05 3:55PM EST2026-01-1611.900.000.000.00-501.56%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208P001650002023-11-10 10:52AM EST2023-12-0824.300.000.000.00-200.00%
CVX231215P001650002023-12-05 3:15PM EST2023-12-1521.850.000.000.00-4,54000.00%
CVX231229P001650002023-11-14 10:59AM EST2023-12-2921.430.000.000.00--00.00%
CVX240119P001650002023-12-05 3:15PM EST2024-01-1921.850.000.000.00-4,29000.00%
CVX240315P001650002023-11-28 12:31PM EST2024-03-1519.250.000.000.00-200.00%
CVX240419P001650002023-11-08 2:58PM EST2024-04-1924.550.000.000.00--00.00%
CVX240621P001650002023-12-05 10:14AM EST2024-06-2123.050.000.000.00-100.00%
CVX240920P001650002023-12-05 11:00AM EST2024-09-2024.700.000.000.00-100.00%
CVX250117P001650002023-12-04 9:44AM EST2025-01-1725.100.000.000.00-100.00%
CVX250620P001650002023-12-05 12:10PM EST2025-06-2028.530.000.000.00-200.00%
CVX251219P001650002023-11-07 1:21PM EST2025-12-1931.220.000.000.00-1200.00%
CVX260116P001650002023-11-17 10:35AM EST2026-01-1630.620.000.000.00-300.00%