New Zealand markets close in 5 hours 58 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
154.58+2.24 (+1.47%)
At close: 04:03PM EDT
154.70 +0.12 (+0.08%)
After hours: 05:58PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230324C001950002023-03-17 2:57PM EDT2023-03-240.010.000.030.00-11673.44%
CVX230331C001950002023-03-20 1:06PM EDT2023-03-310.030.000.13-0.02-40.00%13955.86%
CVX230406C001950002023-03-06 4:08PM EDT2023-04-060.050.000.040.00-222342.97%
CVX230421C001950002023-03-20 3:54PM EDT2023-04-210.030.010.04+0.01+50.00%486,63031.64%
CVX230519C001950002023-03-20 1:48PM EDT2023-05-190.200.090.22+0.02+11.11%2527829.59%
CVX230616C001950002023-03-20 2:12PM EDT2023-06-160.350.300.36-0.01-2.78%23,96226.71%
CVX230915C001950002023-03-20 3:46PM EDT2023-09-151.641.571.67+0.08+5.13%2646726.65%
CVX240119C001950002023-03-20 3:50PM EDT2024-01-194.003.854.05+0.20+5.26%441,60327.15%
CVX240621C001950002023-03-20 12:56PM EDT2024-06-216.696.156.85+0.10+1.52%117627.31%
CVX250117C001950002023-03-17 11:57AM EDT2025-01-179.308.6010.150.00-112027.16%
CVX250620C001950002023-03-20 10:45AM EDT2025-06-2011.5510.2512.80-0.42-3.51%102027.58%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230421P001950002023-02-07 11:26AM EDT2023-04-2125.6830.2530.650.00-3200.00%
CVX230616P001950002023-03-07 4:32PM EDT2023-06-1630.9540.1541.100.00-330230.41%
CVX230915P001950002023-02-24 3:23PM EDT2023-09-1534.7540.9041.900.00-212825.82%
CVX240119P001950002023-03-17 1:17PM EDT2024-01-1944.6041.6543.050.00-756723.46%
CVX240621P001950002023-02-13 11:58AM EDT2024-06-2133.7044.6545.950.00-2725.01%
CVX250117P001950002023-03-13 3:01PM EDT2025-01-1743.0045.1047.650.00-1611123.22%