UK markets close in 5 hours 7 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.49+1.84 (+1.17%)
At close: 04:03PM EDT
161.14 +1.65 (+1.03%)
Pre-market: 06:21AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001400002023-03-24 2:58PM EDT2023-03-3116.600.000.000.00-300.00%
CVX230406C001400002023-03-23 1:48PM EDT2023-04-0616.160.000.000.00-1000.00%
CVX230414C001400002023-03-23 1:02PM EDT2023-04-1416.950.000.000.00--00.00%
CVX230421C001400002023-03-28 12:23PM EDT2023-04-2120.630.000.000.00-1700.00%
CVX230519C001400002023-03-28 12:24PM EDT2023-05-1922.110.000.000.00-700.00%
CVX230616C001400002023-03-28 3:37PM EDT2023-06-1622.250.000.000.00-1400.00%
CVX230915C001400002023-03-27 2:13PM EDT2023-09-1524.350.000.000.00-4700.00%
CVX240119C001400002023-03-28 2:54PM EDT2024-01-1928.400.000.000.00-100.00%
CVX240621C001400002023-03-27 11:27AM EDT2024-06-2128.900.000.000.00-1700.00%
CVX250117C001400002023-03-24 1:53PM EDT2025-01-1731.410.000.000.00-200.00%
CVX250620C001400002023-03-17 3:29PM EDT2025-06-2031.260.000.000.00-500.00%
CVX251219C001400002023-03-28 12:42PM EDT2025-12-1938.100.000.000.00-400.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001400002023-03-28 3:12PM EDT2023-03-310.010.000.000.00-29025.00%
CVX230406P001400002023-03-28 3:22PM EDT2023-04-060.090.000.000.00-44025.00%
CVX230414P001400002023-03-28 12:52PM EDT2023-04-140.230.000.000.00-10012.50%
CVX230421P001400002023-03-28 3:54PM EDT2023-04-210.440.000.000.00-19012.50%
CVX230428P001400002023-03-28 2:59PM EDT2023-04-280.810.000.000.00-14012.50%
CVX230505P001400002023-03-28 12:16PM EDT2023-05-051.020.000.000.00-11012.50%
CVX230519P001400002023-03-28 3:27PM EDT2023-05-191.670.000.000.00-306.25%
CVX230616P001400002023-03-28 1:45PM EDT2023-06-162.640.000.000.00-13806.25%
CVX230915P001400002023-03-28 3:35PM EDT2023-09-155.350.000.000.00-5303.13%
CVX240119P001400002023-03-28 10:58AM EDT2024-01-198.300.000.000.00-1003.13%
CVX240621P001400002023-03-24 2:13PM EDT2024-06-2112.430.000.000.00-103.13%
CVX250117P001400002023-03-24 10:37AM EDT2025-01-1716.050.000.000.00-101.56%
CVX250620P001400002023-03-21 3:13PM EDT2025-06-2016.140.000.000.00-801.56%
CVX251219P001400002023-03-20 9:30AM EDT2025-12-1920.970.000.000.00-101.56%