New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.31+1.89 (+1.33%)
At close: 04:02PM EST
144.42 +0.11 (+0.08%)
Pre-market: 05:48AM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215C001800002023-12-08 12:51PM EST2023-12-150.010.000.000.00-24050.00%
CVX231229C001800002023-11-22 1:56PM EST2023-12-290.060.000.000.00--025.00%
CVX240105C001800002023-12-01 3:06PM EST2024-01-050.030.000.000.00-12012.50%
CVX240112C001800002023-12-06 9:32AM EST2024-01-120.020.000.000.00-23012.50%
CVX240119C001800002023-12-08 3:49PM EST2024-01-190.050.000.000.00-102012.50%
CVX240216C001800002023-12-08 11:09AM EST2024-02-160.130.000.000.00-1012.50%
CVX240315C001800002023-12-08 2:35PM EST2024-03-150.200.000.000.00-5012.50%
CVX240419C001800002023-12-08 9:32AM EST2024-04-190.410.000.000.00-506.25%
CVX240621C001800002023-12-08 3:08PM EST2024-06-211.030.000.000.00-3906.25%
CVX240920C001800002023-12-08 1:15PM EST2024-09-202.200.000.000.00-406.25%
CVX250117C001800002023-12-08 3:45PM EST2025-01-174.150.000.000.00-1603.13%
CVX250620C001800002023-12-04 1:30PM EST2025-06-206.250.000.000.00-2803.13%
CVX251219C001800002023-12-07 11:52AM EST2025-12-197.890.000.000.00-103.13%
CVX260116C001800002023-12-06 12:40PM EST2026-01-167.860.000.000.00-2603.13%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215P001800002023-11-27 3:18PM EST2023-12-1536.400.000.000.00-1000.00%
CVX231222P001800002023-11-15 1:20PM EST2023-12-2235.520.000.000.00--00.00%
CVX240119P001800002023-12-08 2:45PM EST2024-01-1936.300.000.000.00-1,60000.00%
CVX240315P001800002023-11-07 12:42PM EST2024-03-1537.9036.0038.050.00-1040.00%
CVX240419P001800002023-11-06 10:24AM EST2024-04-1932.4235.2539.450.00--040.23%
CVX240621P001800002023-11-09 10:42AM EST2024-06-2138.8034.6536.300.00-18519.70%
CVX240920P001800002023-11-02 9:37AM EST2024-09-2035.7534.2536.550.00--1017.59%
CVX250117P001800002023-12-07 12:09PM EST2025-01-1739.700.000.000.00-200.00%
CVX250620P001800002023-11-02 9:38AM EST2025-06-2038.6037.2038.750.00-102018.14%
CVX251219P001800002023-10-19 11:48AM EST2025-12-1927.0038.7541.300.00-707019.88%
CVX260116P001800002023-12-01 10:15AM EST2026-01-1639.300.000.000.00-100.00%