New Zealand markets open in 6 hours 41 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.91-1.60 (-1.10%)
At close: 04:02PM EST
145.00 +1.09 (+0.76%)
Pre-market: 09:18AM EST
In the money
Show:ListStraddle
Strike:185.00
Callsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201C001850002023-11-15 12:08PM EST2023-12-010.050.000.000.00-105250.00%
CVX231215C001850002023-11-29 12:39PM EST2023-12-150.010.000.000.00-74,86625.00%
CVX231229C001850002023-11-13 11:18AM EST2023-12-290.040.000.000.00--1525.00%
CVX240119C001850002023-11-29 3:23PM EST2024-01-190.120.000.000.00-25,56612.50%
CVX240315C001850002023-11-29 2:38PM EST2024-03-150.140.000.000.00-41,02712.50%
CVX240419C001850002023-11-22 3:46PM EST2024-04-190.400.000.000.00-1146.25%
CVX240621C001850002023-11-29 9:50AM EST2024-06-210.840.000.000.00-15576.25%
CVX240920C001850002023-11-29 3:18PM EST2024-09-201.760.000.000.00-1206.25%
CVX250117C001850002023-11-29 12:28PM EST2025-01-173.430.000.000.00-89846.25%
CVX250620C001850002023-11-27 11:14AM EST2025-06-205.090.000.000.00-3733.13%
CVX251219C001850002023-11-28 2:19PM EST2025-12-197.920.000.000.00-11363.13%
CVX260116C001850002023-11-27 11:52AM EST2026-01-167.380.000.000.00-1173.13%
Putsfor1 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231201P001850002023-11-21 3:36PM EST2023-12-0141.020.000.000.00-200.00%
CVX231215P001850002023-11-21 3:36PM EST2023-12-1541.040.000.000.00-400.00%
CVX240119P001850002023-11-29 2:52PM EST2024-01-1940.200.000.000.00-1550.00%
CVX240315P001850002023-09-11 11:42AM EST2024-03-1521.6725.3526.000.00-360.00%
CVX240621P001850002023-10-27 8:58AM EST2024-06-2139.9839.3040.650.00-500.00%
CVX250117P001850002023-11-21 2:53PM EST2025-01-1741.600.000.000.00-12120.00%
CVX250620P001850002023-11-02 9:39AM EST2025-06-2042.400.000.000.00-5180.00%
CVX251219P001850002023-10-19 10:17AM EST2025-12-1930.1043.0545.650.00-40119.53%
CVX260116P001850002023-10-11 12:02PM EST2026-01-1633.8544.0547.700.00-1322.26%