New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.74+1.13 (+0.79%)
As of 03:49PM EST. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001700002023-11-27 1:56PM EST2023-12-010.010.000.010.00-1370106.25%
CVX231208C001700002023-11-15 11:06AM EST2023-12-080.010.000.010.00-357840.63%
CVX231215C001700002023-12-01 10:50AM EST2023-12-150.010.000.010.00-519,92429.69%
CVX231222C001700002023-12-01 1:41PM EST2023-12-220.040.020.03+0.01+33.33%14527.54%
CVX240119C001700002023-12-01 3:18PM EST2024-01-190.130.110.13+0.03+30.00%9210,59022.41%
CVX240216C001700002023-12-01 3:09PM EST2024-02-160.400.370.41+0.14+53.85%5018022.28%
CVX240315C001700002023-12-01 2:43PM EST2024-03-150.670.660.73+0.17+34.00%131,93921.86%
CVX240419C001700002023-12-01 2:32PM EST2024-04-191.301.281.33+0.21+19.27%5218922.35%
CVX240621C001700002023-12-01 10:51AM EST2024-06-212.402.392.45+0.27+12.68%1331,48822.73%
CVX240920C001700002023-12-01 3:14PM EST2024-09-204.304.204.30+0.65+17.81%211723.62%
CVX250117C001700002023-12-01 12:34PM EST2025-01-176.756.306.45+0.80+13.45%1222,28924.05%
CVX250620C001700002023-11-29 11:05AM EST2025-06-208.858.558.800.00-237224.13%
CVX251219C001700002023-11-22 1:21PM EST2025-12-1910.9610.7511.450.00-316124.38%
CVX260116C001700002023-11-29 3:17PM EST2026-01-1611.0411.1011.600.00-45024.12%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001700002023-11-16 3:11PM EST2023-12-0128.5024.8025.000.00-6600.00%
CVX231215P001700002023-12-01 3:19PM EST2023-12-1525.0024.7524.95-2.25-8.26%1,0001530.00%
CVX231229P001700002023-11-14 1:42PM EST2023-12-2926.4924.8525.000.00--00.00%
CVX240119P001700002023-12-01 3:19PM EST2024-01-1924.9524.8525.00-2.30-8.44%6,2109570.00%
CVX240315P001700002023-11-21 2:29PM EST2024-03-1525.6024.9525.150.00-22220.00%
CVX240419P001700002023-11-24 12:40PM EST2024-04-1925.1524.8525.350.00-12912.65%
CVX240621P001700002023-12-01 1:29PM EST2024-06-2126.0525.1526.25-0.12-0.46%187217.09%
CVX240920P001700002023-11-22 10:16AM EST2024-09-2029.1527.2027.500.00-3318.33%
CVX250117P001700002023-11-28 11:08AM EST2025-01-1727.9026.7529.000.00-121018.82%
CVX250620P001700002023-11-02 9:41AM EST2025-06-2031.4029.6031.050.00-104619.52%
CVX251219P001700002023-11-22 9:54AM EST2025-12-1933.5131.6033.300.00-312320.04%
CVX260116P001700002023-10-30 1:25PM EST2026-01-1634.5033.2035.950.00-11723.03%