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
173.10 +0.58 (+0.34%)
Pre-market: 04:30AM EST
In the money
Show:ListStraddle
Strike:175.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C001750002022-12-07 3:58PM EST2022-12-090.820.000.000.00-1,29106.25%
CVX221216C001750002022-12-07 3:58PM EST2022-12-162.690.000.000.00-31303.13%
CVX221223C001750002022-12-07 2:46PM EST2022-12-233.600.000.000.00-2001.56%
CVX221230C001750002022-12-07 11:23AM EST2022-12-304.000.000.000.00-901.56%
CVX230106C001750002022-12-07 3:02PM EST2023-01-065.200.000.000.00-3201.56%
CVX230120C001750002022-12-07 3:54PM EST2023-01-206.550.000.000.00-51800.78%
CVX230217C001750002022-12-07 1:59PM EST2023-02-178.500.000.000.00-8600.78%
CVX230317C001750002022-12-07 2:10PM EST2023-03-1710.160.000.000.00-9100.78%
CVX230616C001750002022-12-07 2:12PM EST2023-06-1615.000.000.000.00-900.39%
CVX240119C001750002022-12-06 3:55PM EST2024-01-1922.870.000.000.00-700.39%
CVX240621C001750002022-12-06 10:14AM EST2024-06-2129.600.000.000.00-100.39%
CVX250117C001750002022-12-07 2:20PM EST2025-01-1730.200.000.000.00-100.20%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P001750002022-12-07 3:00PM EST2022-12-093.440.000.000.00-15700.00%
CVX221216P001750002022-12-07 3:56PM EST2022-12-165.000.000.000.00-66000.00%
CVX221223P001750002022-12-07 2:36PM EST2022-12-235.850.000.000.00-1300.00%
CVX221230P001750002022-12-07 3:03PM EST2022-12-306.200.000.000.00-3200.00%
CVX230106P001750002022-12-07 2:00PM EST2023-01-067.700.000.000.00-700.00%
CVX230113P001750002022-12-07 9:41AM EST2023-01-137.600.000.000.00-100.00%
CVX230120P001750002022-12-07 3:50PM EST2023-01-208.450.000.000.00-27300.00%
CVX230217P001750002022-12-07 3:20PM EST2023-02-1711.180.000.000.00-5400.00%
CVX230317P001750002022-12-07 2:32PM EST2023-03-1712.750.000.000.00-3100.00%
CVX230616P001750002022-12-07 3:48PM EST2023-06-1616.650.000.000.00-4000.00%
CVX240119P001750002022-12-07 3:27PM EST2024-01-1922.450.000.000.00-9100.00%
CVX240621P001750002022-12-07 10:50AM EST2024-06-2125.250.000.000.00-300.00%
CVX250117P001750002022-12-07 3:27PM EST2025-01-1729.000.000.000.00-8300.00%