New Zealand markets close in 11 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.06+1.54 (+1.00%)
At close: 04:03PM EDT
156.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:185.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001850002023-03-24 3:51PM EDT2023-03-310.020.000.02-0.02-50.00%2016353.13%
CVX230406C001850002023-03-22 2:46PM EDT2023-04-060.080.000.090.00-13846.68%
CVX230414C001850002023-03-14 3:36PM EDT2023-04-140.270.000.130.00-111137.60%
CVX230421C001850002023-03-24 3:00PM EDT2023-04-210.050.030.06-0.02-28.57%101,89528.71%
CVX230428C001850002023-03-20 2:07PM EDT2023-04-280.150.030.220.00-411131.20%
CVX230519C001850002023-03-24 3:56PM EDT2023-05-190.350.310.37+0.04+12.90%111,24326.93%
CVX230616C001850002023-03-24 2:34PM EDT2023-06-160.860.790.96+0.17+24.64%2903,02427.23%
CVX230915C001850002023-03-24 3:21PM EDT2023-09-153.132.983.10+0.38+13.82%6170927.07%
CVX240119C001850002023-03-24 3:57PM EDT2024-01-196.106.056.35+0.35+6.09%682,34627.83%
CVX240621C001850002023-03-24 11:59AM EDT2024-06-219.058.959.50-0.05-0.55%222127.68%
CVX250117C001850002023-03-24 9:35AM EDT2025-01-1711.1012.3013.10-2.50-18.38%1219027.41%
CVX250620C001850002023-03-17 11:40AM EDT2025-06-2013.5013.5516.200.00-12628.12%
CVX251219C001850002023-03-20 1:06PM EDT2025-12-1916.6514.7519.000.00-104328.18%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001850002023-03-24 3:51PM EDT2023-03-3129.1028.7529.35+2.25+8.38%204171.48%
CVX230421P001850002023-03-24 10:51AM EDT2023-04-2131.4528.6529.35+0.95+3.11%139139.67%
CVX230428P001850002023-03-17 3:07PM EDT2023-04-2832.6028.6029.350.00-1035.21%
CVX230519P001850002023-03-21 11:49AM EDT2023-05-1927.8228.7029.850.00-11833.13%
CVX230616P001850002023-03-24 12:00PM EDT2023-06-1630.3029.3030.10+1.70+5.94%31,78028.69%
CVX230915P001850002023-03-17 1:41PM EDT2023-09-1534.4530.9031.550.00-619325.46%
CVX240119P001850002023-03-24 1:28PM EDT2024-01-1933.8033.4034.05-0.50-1.46%436625.24%
CVX240621P001850002023-03-20 12:56PM EDT2024-06-2137.1535.9536.600.00-82124.80%
CVX250117P001850002023-03-24 1:20PM EDT2025-01-1739.6538.4040.15+1.00+2.59%113325.10%
CVX250620P001850002023-03-16 3:09PM EDT2025-06-2042.1340.0542.950.00-11625.75%
CVX251219P001850002023-03-16 3:09PM EDT2025-12-1944.0242.0045.950.00--126.27%