New Zealand markets close in 6 hours 42 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.52-1.55 (-0.99%)
At close: 04:03PM EDT
154.46 -0.06 (-0.04%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324C001800002023-03-23 10:32AM EDT2023-03-240.040.000.01+0.03+300.00%71,98771.88%
CVX230331C001800002023-03-23 10:18AM EDT2023-03-310.020.000.050.00-227343.36%
CVX230406C001800002023-03-22 2:46PM EDT2023-04-060.110.000.130.00-115838.77%
CVX230414C001800002023-03-22 11:23AM EDT2023-04-140.100.020.160.00-8027832.42%
CVX230421C001800002023-03-23 2:44PM EDT2023-04-210.120.090.15-0.04-25.00%1213,54028.08%
CVX230428C001800002023-03-23 3:05PM EDT2023-04-280.240.120.37-0.17-41.46%1148829.98%
CVX230519C001800002023-03-23 3:59PM EDT2023-05-190.530.480.62-0.28-34.57%1,2381,48726.88%
CVX230616C001800002023-03-23 3:19PM EDT2023-06-161.141.161.28-0.26-18.57%6518,27626.77%
CVX230915C001800002023-03-23 1:25PM EDT2023-09-153.753.503.75-0.53-12.38%1194227.20%
CVX240119C001800002023-03-23 2:58PM EDT2024-01-196.796.857.10-1.61-19.17%561,47627.86%
CVX240621C001800002023-03-23 11:58AM EDT2024-06-2111.179.9010.40+1.27+12.83%220727.87%
CVX250117C001800002023-03-20 2:59PM EDT2025-01-1714.0013.2514.000.00-1716327.56%
CVX250620C001800002023-03-21 9:42AM EDT2025-06-2017.3014.4517.150.00-14528.30%
CVX251219C001800002023-03-23 12:34PM EDT2025-12-1918.4716.2519.60-0.98-5.04%31428.02%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324P001800002023-03-20 1:11PM EDT2023-03-2424.5525.2025.900.00-1296.48%
CVX230331P001800002023-03-14 3:43PM EDT2023-03-3119.7425.2025.800.00--058.98%
CVX230406P001800002023-02-24 1:17PM EDT2023-04-0618.6825.2025.900.00-4048.39%
CVX230414P001800002023-03-14 9:50AM EDT2023-04-1419.8025.2025.950.00-2040.04%
CVX230421P001800002023-03-23 3:26PM EDT2023-04-2126.1025.2525.80+5.20+24.88%1,69029532.32%
CVX230428P001800002023-03-16 12:01PM EDT2023-04-2826.7825.2025.950.00--1431.59%
CVX230519P001800002023-03-08 4:43PM EDT2023-05-1918.7525.5526.550.00-136130.98%
CVX230616P001800002023-03-22 10:37AM EDT2023-06-1623.2426.3026.950.00-12,42427.94%
CVX230915P001800002023-03-21 3:48PM EDT2023-09-1524.6228.1528.800.00-123425.92%
CVX240119P001800002023-03-23 2:44PM EDT2024-01-1931.2530.3031.25-1.10-3.40%51,45625.20%
CVX240621P001800002023-01-31 2:07PM EDT2024-06-2123.4026.9527.800.00-87614.12%
CVX250117P001800002023-03-21 2:05PM EDT2025-01-1733.7535.5537.250.00-116924.83%
CVX250620P001800002023-03-15 3:37PM EDT2025-06-2039.9537.0040.050.00-142425.51%