New Zealand markets open in 5 hours 37 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.81+1.21 (+0.84%)
At close: 04:01PM EST
144.97 +0.16 (+0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231208C001900002023-11-06 9:51AM EST2023-12-080.020.000.010.00--168.75%
CVX231215C001900002023-11-30 2:29PM EST2023-12-150.010.000.010.00-662450.00%
CVX231229C001900002023-11-15 10:22AM EST2023-12-290.100.000.020.00--537.50%
CVX240119C001900002023-12-01 12:08PM EST2024-01-190.100.000.09+0.09+900.00%304,47333.59%
CVX240315C001900002023-11-21 9:51AM EST2024-03-150.120.050.170.00-184625.00%
CVX240419C001900002023-11-17 1:21PM EST2024-04-190.260.150.290.00-2523.58%
CVX240621C001900002023-12-01 11:43AM EST2024-06-210.600.520.58+0.14+30.43%13,53922.27%
CVX240920C001900002023-11-27 2:08PM EST2024-09-201.241.331.400.00-167522.62%
CVX250117C001900002023-12-01 1:49PM EST2025-01-172.732.652.91-0.03-1.09%52,09723.53%
CVX250620C001900002023-11-16 12:17PM EST2025-06-204.004.254.800.00-236623.87%
CVX251219C001900002023-11-17 10:45AM EST2025-12-196.555.257.600.00-206124.99%
CVX260116C001900002023-12-01 11:08AM EST2026-01-166.876.308.85+0.37+5.69%3511226.26%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231215P001900002023-11-08 1:46PM EST2023-12-1548.5744.6045.800.00-2050.78%
CVX231229P001900002023-11-15 2:52PM EST2023-12-2945.8044.6545.700.00--059.38%
CVX240119P001900002023-11-29 3:36PM EST2024-01-1946.2944.5045.800.00-3346.19%
CVX240315P001900002023-09-22 12:34PM EST2024-03-1524.9125.4526.000.00--100.00%
CVX240621P001900002023-09-21 10:11AM EST2024-06-2126.3027.1527.600.00-2960.00%
CVX250117P001900002023-11-24 11:33AM EST2025-01-1744.6044.3046.250.00-228217.88%
CVX250620P001900002023-11-02 9:42AM EST2025-06-2046.4545.1048.000.00-151019.92%
CVX251219P001900002023-11-17 2:00PM EST2025-12-1947.1446.3549.350.00-383819.77%
CVX260116P001900002023-11-13 1:53PM EST2026-01-1649.3946.5549.150.00-202019.08%