New Zealand markets close in 1 hour 50 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.65+1.59 (+1.02%)
At close: 04:03PM EDT
157.86 +0.21 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001750002023-03-27 2:21PM EDT2023-03-310.020.000.02+0.01+100.00%661,00941.41%
CVX230406C001750002023-03-27 2:17PM EDT2023-04-060.040.030.04+0.01+33.33%131,67628.91%
CVX230414C001750002023-03-27 2:56PM EDT2023-04-140.120.080.14-0.07-36.84%4119826.17%
CVX230421C001750002023-03-27 3:17PM EDT2023-04-210.260.240.29-0.03-10.34%1325,29025.68%
CVX230428C001750002023-03-27 3:11PM EDT2023-04-280.640.560.67+0.03+4.92%7511527.86%
CVX230505C001750002023-03-27 3:42PM EDT2023-05-051.000.431.29+0.04+4.17%16630.74%
CVX230519C001750002023-03-27 3:59PM EDT2023-05-191.331.281.38+0.07+5.56%1431,65726.98%
CVX230616C001750002023-03-27 3:41PM EDT2023-06-162.432.292.36+0.05+2.10%726,91726.61%
CVX230915C001750002023-03-27 3:50PM EDT2023-09-155.755.505.65+0.35+6.48%962,27027.39%
CVX240119C001750002023-03-27 1:41PM EDT2024-01-199.509.359.70+0.40+4.40%91,78228.42%
CVX240621C001750002023-03-27 12:23PM EDT2024-06-2112.9012.5013.05+1.65+14.67%221827.99%
CVX250117C001750002023-03-23 9:55AM EDT2025-01-1716.9015.9016.900.00-127127.71%
CVX250620C001750002023-03-21 12:27PM EDT2025-06-2019.0917.8019.800.00-89328.05%
CVX251219C001750002023-03-20 1:36PM EDT2025-12-1919.5019.4521.000.00-11826.51%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001750002023-03-20 9:34AM EDT2023-03-3122.4517.1517.600.00-2162.21%
CVX230406P001750002023-03-10 1:46PM EDT2023-04-0614.3017.1517.600.00-21139.36%
CVX230421P001750002023-03-27 9:31AM EDT2023-04-2118.1517.2017.70-1.65-8.33%121226.81%
CVX230428P001750002023-03-22 9:31AM EDT2023-04-2815.7017.2517.850.00--125.81%
CVX230519P001750002023-03-22 3:47PM EDT2023-05-1919.1518.3519.100.00-1415729.35%
CVX230616P001750002023-03-23 10:21AM EDT2023-06-1619.3419.3519.750.00-13,09626.81%
CVX230915P001750002023-03-20 2:31PM EDT2023-09-1524.3522.0022.400.00-139825.85%
CVX240119P001750002023-03-27 2:46PM EDT2024-01-1924.8024.9025.45-1.80-6.77%101,29525.50%
CVX240621P001750002023-03-20 2:08PM EDT2024-06-2130.1527.4528.450.00-101425.17%
CVX250117P001750002023-03-27 1:45PM EDT2025-01-1731.0030.2032.15+1.16+3.89%363125.25%
CVX250620P001750002023-03-15 3:38PM EDT2025-06-2036.7532.0534.750.00-142125.53%
CVX251219P001750002023-03-15 9:33AM EDT2025-12-1937.0034.0537.600.00--1025.84%