New Zealand markets close in 1 hour 4 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
162.39+1.53 (+0.95%)
At close: 04:03PM EDT
162.96 +0.57 (+0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001650002023-03-30 3:59PM EDT2023-03-310.070.060.11-0.05-41.67%8772,54124.61%
CVX230406C001650002023-03-30 3:58PM EDT2023-04-061.000.971.05+0.19+23.46%1,1142,47923.24%
CVX230414C001650002023-03-30 3:43PM EDT2023-04-142.221.962.05+0.55+32.93%17270124.07%
CVX230421C001650002023-03-30 3:57PM EDT2023-04-212.782.742.82+0.35+14.40%3465,15224.89%
CVX230428C001650002023-03-30 3:58PM EDT2023-04-283.833.754.00+0.43+12.65%5542828.26%
CVX230505C001650002023-03-30 2:54PM EDT2023-05-054.464.454.70+0.76+20.54%4949728.84%
CVX230519C001650002023-03-30 3:59PM EDT2023-05-195.505.355.55+0.59+12.02%2432,13228.04%
CVX230616C001650002023-03-30 3:24PM EDT2023-06-167.056.857.00+0.71+11.20%1213,04327.31%
CVX230915C001650002023-03-30 3:52PM EDT2023-09-1511.1111.0511.30+0.69+6.62%442,35028.31%
CVX240119C001650002023-03-30 3:44PM EDT2024-01-1915.6515.3515.55+0.95+6.46%106,33528.72%
CVX240621C001650002023-03-29 9:42AM EDT2024-06-2118.3018.8019.450.00-412228.73%
CVX250117C001650002023-03-23 9:32AM EDT2025-01-1720.8022.4023.450.00-218128.34%
CVX250620C001650002023-03-17 1:00PM EDT2025-06-2020.4724.3026.000.00-31328.19%
CVX251219C001650002023-03-20 10:41AM EDT2025-12-1922.5026.6028.400.00-61127.76%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001650002023-03-30 3:31PM EDT2023-03-312.242.412.88-2.07-48.03%18352732.91%
CVX230406P001650002023-03-30 3:06PM EDT2023-04-063.403.403.50-1.58-31.73%10816921.22%
CVX230414P001650002023-03-30 3:31PM EDT2023-04-144.054.254.40-1.50-27.03%28823622.00%
CVX230421P001650002023-03-30 3:57PM EDT2023-04-214.954.905.00-1.28-20.55%922,95722.11%
CVX230428P001650002023-03-30 9:30AM EDT2023-04-286.105.706.05-1.37-18.34%128525.16%
CVX230519P001650002023-03-30 2:41PM EDT2023-05-198.057.807.95-1.70-17.44%7069327.17%
CVX230616P001650002023-03-30 3:24PM EDT2023-06-169.259.259.40-1.60-14.75%82,39726.61%
CVX230915P001650002023-03-29 3:45PM EDT2023-09-1513.8512.9513.150.00-271,01826.60%
CVX240119P001650002023-03-30 10:32AM EDT2024-01-1916.5016.4016.70-1.26-7.09%52,21626.24%
CVX240621P001650002023-03-30 11:12AM EDT2024-06-2119.9019.7020.15-4.65-18.94%116626.09%
CVX250117P001650002023-03-24 2:32PM EDT2025-01-1727.3522.7523.700.00-116225.64%
CVX250620P001650002023-03-15 3:38PM EDT2025-06-2031.0524.5026.800.00-161726.33%
CVX251219P001650002023-03-16 3:00PM EDT2025-12-1932.3026.9029.300.00--226.17%