New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
172.52+0.51 (+0.30%)
At close: 04:03PM EST
173.23 +0.71 (+0.41%)
Pre-market: 04:51AM EST
In the money
Show:ListStraddle
Strike:170.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C001700002022-12-07 3:59PM EST2022-12-093.450.000.000.00-15800.00%
CVX221216C001700002022-12-07 3:50PM EST2022-12-165.130.000.000.00-9300.00%
CVX221223C001700002022-12-06 12:00PM EST2022-12-237.710.000.000.00-400.00%
CVX221230C001700002022-12-07 12:28PM EST2022-12-307.370.000.000.00-600.00%
CVX230106C001700002022-12-07 11:25AM EST2023-01-067.230.000.000.00-10600.00%
CVX230113C001700002022-12-06 2:30PM EST2023-01-139.000.000.000.00-100.00%
CVX230120C001700002022-12-07 3:58PM EST2023-01-209.390.000.000.00-79700.00%
CVX230217C001700002022-12-07 3:08PM EST2023-02-1711.750.000.000.00-9300.00%
CVX230317C001700002022-12-07 3:35PM EST2023-03-1713.250.000.000.00-4400.00%
CVX230616C001700002022-12-07 3:20PM EST2023-06-1617.900.000.000.00-500.00%
CVX240119C001700002022-12-07 1:51PM EST2024-01-1924.750.000.000.00-200.00%
CVX240621C001700002022-11-23 1:02PM EST2024-06-2136.730.000.000.00-300.00%
CVX250117C001700002022-12-02 2:10PM EST2025-01-1738.000.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P001700002022-12-07 3:59PM EST2022-12-090.840.000.000.00-1,80506.25%
CVX221216P001700002022-12-07 3:54PM EST2022-12-162.710.000.000.00-1,53403.13%
CVX221223P001700002022-12-07 3:40PM EST2022-12-233.520.000.000.00-21801.56%
CVX221230P001700002022-12-07 12:15PM EST2022-12-303.800.000.000.00-701.56%
CVX230106P001700002022-12-07 2:29PM EST2023-01-064.950.000.000.00-27601.56%
CVX230113P001700002022-12-07 1:44PM EST2023-01-135.700.000.000.00-501.56%
CVX230120P001700002022-12-07 3:59PM EST2023-01-205.850.000.000.00-1,54301.56%
CVX230217P001700002022-12-07 3:25PM EST2023-02-178.800.000.000.00-11600.78%
CVX230317P001700002022-12-07 2:19PM EST2023-03-1710.450.000.000.00-3300.78%
CVX230616P001700002022-12-07 3:55PM EST2023-06-1614.150.000.000.00-16400.39%
CVX240119P001700002022-12-07 12:31PM EST2024-01-1919.600.000.000.00-600.39%
CVX240621P001700002022-11-18 3:35PM EST2024-06-2120.050.000.000.00-200.39%
CVX250117P001700002022-12-01 10:16AM EST2025-01-1722.700.000.000.00-200.20%