New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.49-0.82 (-0.45%)
At close: 04:03PM EST
182.49 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001850002022-12-01 3:55PM EST2022-12-020.320.000.000.00-1,06506.25%
CVX221209C001850002022-12-01 3:51PM EST2022-12-091.950.000.000.00-58003.13%
CVX221216C001850002022-12-01 3:59PM EST2022-12-163.050.000.000.00-30401.56%
CVX221223C001850002022-12-01 2:36PM EST2022-12-233.800.000.000.00-2801.56%
CVX221230C001850002022-12-01 1:04PM EST2022-12-304.550.000.000.00-1101.56%
CVX230106C001850002022-12-01 2:35PM EST2023-01-065.200.000.000.00-1101.56%
CVX230120C001850002022-12-01 3:58PM EST2023-01-206.850.000.000.00-93000.78%
CVX230217C001850002022-12-01 2:47PM EST2023-02-179.300.000.000.00-15300.78%
CVX230317C001850002022-12-01 2:51PM EST2023-03-1711.050.000.000.00-6500.78%
CVX230616C001850002022-11-30 11:06AM EST2023-06-1615.950.000.000.00-600.39%
CVX240119C001850002022-12-01 10:34AM EST2024-01-1924.750.000.000.00-600.39%
CVX240621C001850002022-11-30 10:17AM EST2024-06-2128.130.000.000.00-100.39%
CVX250117C001850002022-12-01 11:38AM EST2025-01-1732.570.000.000.00-100.20%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001850002022-12-01 3:26PM EST2022-12-022.950.000.000.00-13800.00%
CVX221209P001850002022-12-01 3:37PM EST2022-12-094.280.000.000.00-600.00%
CVX221216P001850002022-12-01 3:39PM EST2022-12-165.230.000.000.00-9700.00%
CVX221223P001850002022-12-01 3:43PM EST2022-12-235.800.000.000.00-800.00%
CVX221230P001850002022-12-01 3:43PM EST2022-12-306.400.000.000.00-300.00%
CVX230120P001850002022-12-01 3:23PM EST2023-01-208.450.000.000.00-26400.00%
CVX230217P001850002022-12-01 3:30PM EST2023-02-1711.150.000.000.00-12500.00%
CVX230317P001850002022-12-01 2:38PM EST2023-03-1712.700.000.000.00-6300.00%
CVX230616P001850002022-12-01 2:21PM EST2023-06-1617.050.000.000.00-400.00%
CVX240119P001850002022-12-01 10:18AM EST2024-01-1923.100.000.000.00-200.00%
CVX240621P001850002022-11-18 3:37PM EST2024-06-2126.650.000.000.00-700.00%
CVX250117P001850002022-12-01 11:04AM EST2025-01-1729.900.000.000.00-100.00%