New Zealand markets close in 6 hours 13 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
181.03-1.46 (-0.80%)
At close: 04:03PM EST
180.51 -0.52 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C001650002022-11-28 3:02PM EST2022-12-0914.6515.8516.550.00-1154.54%
CVX221216C001650002022-12-02 12:19PM EST2022-12-1617.5716.4016.95-0.37-2.06%184,49543.53%
CVX221223C001650002022-12-01 9:35AM EST2022-12-2319.3516.7017.350.00-12239.45%
CVX230120C001650002022-12-02 10:39AM EST2023-01-2020.4518.9019.35-1.15-5.32%210,48336.79%
CVX230217C001650002022-12-02 12:52PM EST2023-02-1721.2520.7521.40-0.85-3.85%223737.13%
CVX230317C001650002022-12-01 3:55PM EST2023-03-1723.5721.9522.500.00-11,34635.18%
CVX230616C001650002022-12-02 3:38PM EST2023-06-1626.3526.3026.70-1.60-5.72%567334.86%
CVX240119C001650002022-12-02 2:39PM EST2024-01-1933.1833.1034.25-2.57-7.19%43,36034.89%
CVX240621C001650002022-12-02 9:55AM EST2024-06-2138.7636.2038.15-5.94-13.29%87134.53%
CVX250117C001650002022-12-02 10:08AM EST2025-01-1742.2040.0042.40+0.15+0.36%199233.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P001650002022-12-02 3:59PM EST2022-12-090.150.110.20+0.01+7.14%9347743.85%
CVX221216P001650002022-12-02 3:59PM EST2022-12-160.430.430.49+0.02+4.88%915,12636.48%
CVX221223P001650002022-12-02 3:28PM EST2022-12-230.690.660.78-0.01-1.43%7337833.40%
CVX221230P001650002022-12-02 3:41PM EST2022-12-301.000.911.09+0.19+23.46%4524431.86%
CVX230106P001650002022-12-02 2:23PM EST2023-01-061.461.241.49+0.09+6.57%149631.58%
CVX230120P001650002022-12-02 3:57PM EST2023-01-202.252.092.24+0.20+9.76%1143,05031.04%
CVX230217P001650002022-12-02 3:38PM EST2023-02-174.103.954.25+0.10+2.50%2840132.92%
CVX230317P001650002022-12-02 3:48PM EST2023-03-175.455.305.55+0.33+6.45%28689032.32%
CVX230616P001650002022-12-02 12:50PM EST2023-06-169.008.959.25+0.10+1.12%6160231.82%
CVX240119P001650002022-12-02 12:42PM EST2024-01-1914.5514.2015.25-0.90-5.83%7636230.66%
CVX240621P001650002022-11-22 3:02PM EST2024-06-2116.8017.2518.750.00-1730.45%
CVX250117P001650002022-11-30 2:58PM EST2025-01-1721.1020.5021.850.00-163429.24%