New Zealand markets open in 3 hours 2 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.16-3.40 (-1.93%)
As of 12:58PM EST. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221209C002100002022-11-22 3:11PM EST2022-12-090.080.000.010.00-154562.50%
CVX221216C002100002022-12-06 9:40AM EST2022-12-160.020.020.03-0.01-33.33%11,29644.53%
CVX221223C002100002022-12-05 12:11PM EST2022-12-230.040.010.060.00-82037.89%
CVX221230C002100002022-12-05 11:45AM EST2022-12-300.080.020.080.00-122033.40%
CVX230106C002100002022-12-05 12:20PM EST2023-01-060.100.050.130.00-2931.64%
CVX230113C002100002022-12-02 11:15AM EST2023-01-130.390.110.210.00-4330.96%
CVX230120C002100002022-12-06 12:43PM EST2023-01-200.250.230.28-0.02-7.41%63,43329.98%
CVX230217C002100002022-12-06 10:48AM EST2023-02-170.970.770.84+0.10+11.49%16125429.61%
CVX230317C002100002022-12-06 12:22PM EST2023-03-171.581.511.59-0.10-5.95%302,44329.75%
CVX230616C002100002022-12-06 12:21PM EST2023-06-164.504.404.55-0.40-8.16%832,25730.70%
CVX240119C002100002022-12-06 10:41AM EST2024-01-1911.5710.9011.20-0.03-0.26%494831.71%
CVX240621C002100002022-12-05 9:30AM EST2024-06-2118.0014.6515.300.00-27632.10%
CVX250117C002100002022-12-05 3:15PM EST2025-01-1719.5118.5519.850.00-24032.05%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216P002100002022-11-21 10:00AM EST2022-12-1633.0035.8536.100.00-1000.00%
CVX230120P002100002022-11-29 12:36PM EST2023-01-2030.1536.0036.150.00-82930.00%
CVX230217P002100002022-12-06 11:30AM EST2023-02-1735.4736.1036.50+4.53+14.64%140.00%
CVX230317P002100002022-12-01 10:13AM EST2023-03-1728.8536.8037.050.00-12619.24%
CVX230616P002100002022-12-02 11:31AM EST2023-06-1632.5538.7539.100.00-542524.05%
CVX240119P002100002022-11-15 11:18AM EST2024-01-1937.3542.4543.050.00-142,05923.98%
CVX250117P002100002022-11-14 11:50AM EST2025-01-1741.6547.7549.300.00-22524.47%