New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.49-0.82 (-0.45%)
At close: 04:03PM EST
182.49 0.00 (0.00%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:195.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202C001950002022-12-01 10:36AM EST2022-12-020.010.000.000.00-9025.00%
CVX221209C001950002022-12-01 1:18PM EST2022-12-090.170.000.000.00-15012.50%
CVX221216C001950002022-12-01 3:20PM EST2022-12-160.520.000.000.00-4806.25%
CVX221223C001950002022-12-01 11:01AM EST2022-12-230.970.000.000.00-106.25%
CVX221230C001950002022-12-01 3:12PM EST2022-12-301.350.000.000.00-1006.25%
CVX230106C001950002022-12-01 10:38AM EST2023-01-061.900.000.000.00-306.25%
CVX230120C001950002022-12-01 3:59PM EST2023-01-203.000.000.000.00-49103.13%
CVX230217C001950002022-12-01 1:45PM EST2023-02-175.160.000.000.00-1803.13%
CVX230317C001950002022-12-01 3:21PM EST2023-03-176.730.000.000.00-1903.13%
CVX230616C001950002022-11-30 12:18PM EST2023-06-1611.350.000.000.00-201.56%
CVX240119C001950002022-11-30 2:15PM EST2024-01-1919.900.000.000.00-2301.56%
CVX240621C001950002022-11-18 2:32PM EST2024-06-2125.150.000.000.00-101.56%
CVX250117C001950002022-11-30 3:59PM EST2025-01-1729.100.000.000.00-100.78%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221202P001950002022-11-28 10:33AM EST2022-12-0214.690.000.000.00-100.00%
CVX221209P001950002022-12-01 12:16PM EST2022-12-0913.200.000.000.00-300.00%
CVX221216P001950002022-12-01 9:30AM EST2022-12-1611.450.000.000.00-100.00%
CVX221230P001950002022-11-25 10:51AM EST2022-12-3012.220.000.000.00-100.00%
CVX230120P001950002022-11-30 2:32PM EST2023-01-2015.150.000.000.00-200.00%
CVX230217P001950002022-11-29 3:25PM EST2023-02-1718.600.000.000.00-500.00%
CVX230317P001950002022-11-30 3:07PM EST2023-03-1718.850.000.000.00-600.00%
CVX230616P001950002022-12-01 3:42PM EST2023-06-1622.310.000.000.00-700.00%
CVX240119P001950002022-11-29 3:51PM EST2024-01-1929.350.000.000.00-200.00%
CVX240621P001950002022-11-10 3:34PM EST2024-06-2134.500.000.000.00-300.00%
CVX250117P001950002022-11-21 1:28PM EST2025-01-1736.100.000.000.00-400.00%