New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
181.03-1.46 (-0.80%)
At close: 04:03PM EST
180.51 -0.52 (-0.29%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:200.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C002000002022-12-02 3:51PM EST2022-12-090.040.000.07+0.01+33.33%1454338.09%
CVX221216C002000002022-12-02 3:28PM EST2022-12-160.130.100.15-0.08-38.10%9310,60529.30%
CVX221223C002000002022-12-02 11:28AM EST2022-12-230.360.180.33-0.02-5.26%115127.66%
CVX221230C002000002022-12-02 1:00PM EST2022-12-300.420.340.46-0.28-40.00%921525.68%
CVX230120C002000002022-12-02 3:51PM EST2023-01-201.301.351.47-0.56-30.11%1827,25626.82%
CVX230217C002000002022-12-02 12:39PM EST2023-02-173.262.883.10-0.39-10.68%936128.30%
CVX230317C002000002022-12-02 2:55PM EST2023-03-174.464.404.65-0.64-12.55%662,70029.10%
CVX230616C002000002022-12-02 3:31PM EST2023-06-169.008.859.20-0.85-8.63%283,66930.74%
CVX240119C002000002022-12-02 3:50PM EST2024-01-1916.5516.0517.20-1.15-6.50%61,98031.84%
CVX240621C002000002022-11-30 1:30PM EST2024-06-2122.0020.1021.800.00-117632.29%
CVX250117C002000002022-11-30 9:54AM EST2025-01-1727.9024.5526.750.00-325532.28%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209P002000002022-12-02 9:46AM EST2022-12-0917.5518.9519.50+4.07+30.19%571556.45%
CVX221216P002000002022-11-30 3:50PM EST2022-12-1617.7518.9519.550.00-52,76739.21%
CVX221230P002000002022-11-11 10:00AM EST2022-12-3018.2018.9519.650.00--228.38%
CVX230106P002000002022-11-30 10:09AM EST2023-01-0618.6219.0519.650.00-1725.29%
CVX230120P002000002022-12-02 1:42PM EST2023-01-2020.1019.5519.90+1.20+6.35%1349623.24%
CVX230317P002000002022-11-29 11:35AM EST2023-03-1723.8522.4023.050.00-314027.36%
CVX230616P002000002022-12-02 2:51PM EST2023-06-1626.5026.0526.50+1.05+4.13%512427.38%
CVX240119P002000002022-11-28 1:34PM EST2024-01-1932.6031.3532.050.00-12,79226.42%
CVX240621P002000002022-11-28 2:09PM EST2024-06-2136.0034.3535.650.00-1726.61%
CVX250117P002000002022-11-10 3:54PM EST2025-01-1739.8537.6039.300.00-41026.22%