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:180.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C001800002022-12-07 3:57PM EST2022-12-090.130.000.000.00-1,278012.50%
CVX221216C001800002022-12-07 3:57PM EST2022-12-161.090.000.000.00-82306.25%
CVX221223C001800002022-12-07 3:55PM EST2022-12-231.740.000.000.00-6406.25%
CVX221230C001800002022-12-07 3:57PM EST2022-12-302.380.000.000.00-4503.13%
CVX230106C001800002022-12-07 2:29PM EST2023-01-063.000.000.000.00-80903.13%
CVX230120C001800002022-12-07 3:54PM EST2023-01-204.420.000.000.00-76703.13%
CVX230217C001800002022-12-07 2:57PM EST2023-02-176.700.000.000.00-19703.13%
CVX230317C001800002022-12-07 2:10PM EST2023-03-177.990.000.000.00-14101.56%
CVX230616C001800002022-12-07 3:20PM EST2023-06-1613.000.000.000.00-3501.56%
CVX240119C001800002022-12-07 1:15PM EST2024-01-1920.550.000.000.00-2100.78%
CVX240621C001800002022-12-07 10:30AM EST2024-06-2125.500.000.000.00-100.78%
CVX250117C001800002022-12-05 3:50PM EST2025-01-1730.850.000.000.00-100.78%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P001800002022-12-07 2:56PM EST2022-12-097.820.000.000.00-12600.00%
CVX221216P001800002022-12-07 3:02PM EST2022-12-168.300.000.000.00-9400.00%
CVX221223P001800002022-12-07 11:11AM EST2022-12-239.530.000.000.00-300.00%
CVX221230P001800002022-12-07 3:39PM EST2022-12-309.600.000.000.00-5800.00%
CVX230106P001800002022-12-07 1:16PM EST2023-01-0610.250.000.000.00-3000.00%
CVX230113P001800002022-12-07 3:12PM EST2023-01-1310.710.000.000.00-500.00%
CVX230120P001800002022-12-07 3:20PM EST2023-01-2011.280.000.000.00-17800.00%
CVX230217P001800002022-12-07 3:05PM EST2023-02-1713.800.000.000.00-6100.00%
CVX230317P001800002022-12-07 9:46AM EST2023-03-1714.670.000.000.00-3000.00%
CVX230616P001800002022-12-07 3:45PM EST2023-06-1619.300.000.000.00-9600.00%
CVX240119P001800002022-12-07 12:07PM EST2024-01-1924.750.000.000.00-6200.00%
CVX240621P001800002022-11-29 1:37PM EST2024-06-2125.150.000.000.00-800.00%
CVX250117P001800002022-12-07 3:43PM EST2025-01-1731.600.000.000.00-2700.00%