UK markets close in 2 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.18+1.32 (+0.82%)
As of 11:28AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001500002023-03-29 2:37PM EDT2023-03-3111.9511.8512.30+1.45+13.81%418560.94%
CVX230406C001500002023-03-30 10:35AM EDT2023-04-0612.1512.3512.60+2.15+21.50%17340.38%
CVX230414C001500002023-03-29 9:50AM EDT2023-04-1411.1712.6013.050.00-24035.40%
CVX230421C001500002023-03-30 9:47AM EDT2023-04-2113.4813.3513.55+1.64+13.85%145534.67%
CVX230428C001500002023-03-28 9:44AM EDT2023-04-2811.8613.8514.300.00-16936.24%
CVX230505C001500002023-03-24 12:44PM EDT2023-05-0510.4014.4514.750.00-3335.58%
CVX230519C001500002023-03-29 10:15AM EDT2023-05-1914.0515.2515.450.00-236634.03%
CVX230616C001500002023-03-30 10:38AM EDT2023-06-1616.0916.2516.45+0.57+3.67%131,36531.42%
CVX230915C001500002023-03-29 1:33PM EDT2023-09-1518.5119.7520.050.00-197730.81%
CVX240119C001500002023-03-30 9:46AM EDT2024-01-1923.6523.5023.65+0.95+4.19%21,44830.17%
CVX240621C001500002023-03-28 10:45AM EDT2024-06-2124.9526.5527.100.00-2029729.69%
CVX250117C001500002023-03-28 12:58PM EDT2025-01-1728.7029.7031.100.00-221,07729.49%
CVX250620C001500002023-03-21 12:27PM EDT2025-06-2029.6431.5532.900.00-86128.56%
CVX251219C001500002023-03-28 10:31AM EDT2025-12-1931.2033.5535.250.00-1328.20%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001500002023-03-30 10:56AM EDT2023-03-310.020.020.03-0.01-33.33%313,60248.44%
CVX230406P001500002023-03-30 10:28AM EDT2023-04-060.150.130.15-0.11-42.31%91,19831.84%
CVX230414P001500002023-03-30 10:13AM EDT2023-04-140.460.470.50-0.33-41.77%550229.96%
CVX230421P001500002023-03-30 11:12AM EDT2023-04-210.820.800.84-0.24-22.64%1114,84129.20%
CVX230428P001500002023-03-30 11:10AM EDT2023-04-281.371.321.46-0.29-17.47%435531.10%
CVX230505P001500002023-03-30 10:15AM EDT2023-05-051.751.671.81-0.83-32.17%141630.53%
CVX230519P001500002023-03-30 10:35AM EDT2023-05-192.762.632.71-0.26-8.61%103,45431.08%
CVX230616P001500002023-03-30 10:41AM EDT2023-06-163.753.753.85-0.50-11.76%2837,67229.74%
CVX230915P001500002023-03-30 11:06AM EDT2023-09-157.056.957.10-0.85-10.76%12,08828.86%
CVX240119P001500002023-03-29 3:28PM EDT2024-01-1910.7510.1510.250.00-24,51027.90%
CVX240621P001500002023-03-23 11:32AM EDT2024-06-2114.9913.2013.750.00-120627.95%
CVX250117P001500002023-03-29 3:28PM EDT2025-01-1717.1016.3517.150.00-1064327.32%
CVX250620P001500002023-03-21 1:31PM EDT2025-06-2020.7018.4519.550.00-25027.29%
CVX251219P001500002023-03-24 3:35PM EDT2025-12-1924.0020.5022.500.00-1427.66%