New Zealand markets close in 2 hours 24 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.36-5.34 (-2.91%)
At close: 04:03PM EST
178.50 +0.14 (+0.08%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001900002022-11-28 3:56PM EST2022-12-020.070.070.08-0.40-85.11%5891,09832.72%
CVX221209C001900002022-11-28 3:46PM EST2022-12-090.450.380.46-0.90-66.67%3271,20528.96%
CVX221216C001900002022-11-28 3:59PM EST2022-12-161.000.931.06-1.22-54.95%83217,98329.37%
CVX221223C001900002022-11-28 3:57PM EST2022-12-231.531.451.61-1.53-50.00%2413229.20%
CVX221230C001900002022-11-28 3:40PM EST2022-12-302.071.912.08-1.68-44.80%6712428.75%
CVX230106C001900002022-11-28 3:55PM EST2023-01-062.612.472.65-1.59-37.86%34429.08%
CVX230120C001900002022-11-28 3:56PM EST2023-01-203.823.703.85-1.63-29.91%1,3515,63830.10%
CVX230217C001900002022-11-28 3:52PM EST2023-02-176.155.906.15-2.00-24.54%7819031.83%
CVX230317C001900002022-11-28 3:59PM EST2023-03-177.657.557.80-2.00-20.73%6397731.89%
CVX230616C001900002022-11-28 2:39PM EST2023-06-1613.1012.3012.75-1.55-10.58%772,18033.13%
CVX240119C001900002022-11-28 3:56PM EST2024-01-1920.2520.0520.95-3.15-13.46%561,85733.75%
CVX240621C001900002022-11-23 12:05PM EST2024-06-2127.6523.6025.300.00-2512733.73%
CVX250117C001900002022-11-28 3:52PM EST2025-01-1729.0027.7029.55-2.99-9.35%17421632.94%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001900002022-11-28 3:38PM EST2022-12-0211.3511.5011.90+4.90+75.97%2010741.50%
CVX221209P001900002022-11-28 12:10PM EST2022-12-0910.0511.7012.20+3.00+42.55%157830.62%
CVX221216P001900002022-11-28 3:49PM EST2022-12-1612.2712.1512.60+4.62+60.39%5468028.38%
CVX221223P001900002022-11-28 10:21AM EST2022-12-2311.2412.5512.90+0.69+6.54%34226.55%
CVX221230P001900002022-11-28 9:44AM EST2022-12-3012.7512.8513.20+3.10+32.12%19125.49%
CVX230120P001900002022-11-28 3:24PM EST2023-01-2014.1014.3014.50+3.24+29.83%15590525.89%
CVX230217P001900002022-11-28 10:30AM EST2023-02-1715.7016.7017.00+2.20+16.30%12229.32%
CVX230317P001900002022-11-28 11:54AM EST2023-03-1716.7018.1518.45+1.70+11.33%537129.24%
CVX230616P001900002022-11-28 12:07PM EST2023-06-1620.9522.1022.40+2.41+13.00%17723629.33%
CVX240119P001900002022-11-28 3:48PM EST2024-01-1927.7527.6028.25+2.85+11.45%516028.07%
CVX240621P001900002022-11-18 3:34PM EST2024-06-2129.2530.5031.400.00-4627.53%
CVX250117P001900002022-11-22 3:30PM EST2025-01-1731.1032.9534.950.00-11226.96%