New Zealand markets open in 1 hour 13 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
154.74+2.40 (+1.58%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:190.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324C001900002023-03-17 2:56PM EDT2023-03-240.010.000.030.00-1622265.63%
CVX230331C001900002023-03-14 3:47PM EDT2023-03-310.010.000.03-0.01-50.00%17245.70%
CVX230406C001900002023-03-01 11:40AM EDT2023-04-060.140.000.110.00--844.14%
CVX230414C001900002023-03-06 10:50AM EDT2023-04-140.170.000.100.00--1036.23%
CVX230421C001900002023-03-20 1:47PM EDT2023-04-210.050.040.05+0.01+25.00%961,19629.30%
CVX230428C001900002023-03-15 2:33PM EDT2023-04-280.180.040.190.00--332.23%
CVX230519C001900002023-03-20 3:22PM EDT2023-05-190.210.200.28-0.04-16.00%4327927.93%
CVX230616C001900002023-03-20 3:23PM EDT2023-06-160.580.540.59+0.03+5.45%415,37426.80%
CVX230915C001900002023-03-20 2:38PM EDT2023-09-152.252.212.31+0.06+2.74%2663627.03%
CVX240119C001900002023-03-20 3:21PM EDT2024-01-194.854.955.05+0.25+5.43%253,71527.54%
CVX240621C001900002023-03-20 10:33AM EDT2024-06-217.557.458.05-0.25-3.21%2155727.62%
CVX250117C001900002023-03-16 10:07AM EDT2025-01-179.9010.9011.350.00-119427.23%
CVX250620C001900002023-03-20 10:38AM EDT2025-06-2013.0012.2513.85-0.22-1.66%65327.40%
CVX251219C001900002023-03-17 2:21PM EDT2025-12-1914.1514.6516.600.00-1527.56%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324P001900002023-03-20 2:09PM EDT2023-03-2435.1034.7535.10+1.90+5.72%220.00%
CVX230331P001900002023-03-14 3:35PM EDT2023-03-3130.0334.8535.200.00-110.00%
CVX230421P001900002023-03-17 9:32AM EDT2023-04-2136.3834.7535.100.00-130.00%
CVX230519P001900002023-03-17 9:32AM EDT2023-05-1936.5834.7035.500.00-1127.22%
CVX230616P001900002023-03-15 3:57PM EDT2023-06-1636.9735.2035.450.00-71,01521.68%
CVX230915P001900002023-03-17 10:21AM EDT2023-09-1537.4036.2036.650.00-114523.28%
CVX240119P001900002023-03-17 12:52PM EDT2024-01-1940.5038.1038.500.00-1132423.28%
CVX240621P001900002023-03-07 1:13PM EDT2024-06-2132.0540.1540.950.00-17023.65%
CVX250117P001900002023-03-16 2:57PM EDT2025-01-1743.3242.4043.400.00-18223.05%
CVX250620P001900002023-03-13 11:51AM EDT2025-06-2041.2544.1545.900.00-2123.78%