UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.62-1.97 (-1.15%)
At close: 04:01PM EDT
168.66 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231020C001400002023-09-29 2:34PM EDT2023-10-2028.6028.7529.45-2.75-8.77%3217650.00%
CVX231117C001400002023-09-28 10:54AM EDT2023-11-1732.1029.6030.150.00-16344.04%
CVX231215C001400002023-09-27 3:02PM EDT2023-12-1532.5329.8530.350.00-121536.48%
CVX240119C001400002023-09-29 12:01PM EDT2024-01-1930.7630.5030.95-1.70-5.24%736433.34%
CVX240315C001400002023-09-29 11:24AM EDT2024-03-1532.5031.8032.40+1.20+3.83%1019132.57%
CVX240621C001400002023-09-25 12:42PM EDT2024-06-2134.0133.6534.350.00-129630.93%
CVX250117C001400002023-09-27 3:59PM EDT2025-01-1739.9137.5538.200.00-180229.85%
CVX250620C001400002023-09-08 10:54AM EDT2025-06-2040.0039.5540.750.00-12129.61%
CVX251219C001400002023-09-26 10:44AM EDT2025-12-1941.0141.3043.350.00-14029.29%
CVX260116C001400002023-09-19 10:36AM EDT2026-01-1642.2641.6044.000.00--129.58%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006P001400002023-09-29 2:50PM EDT2023-10-060.010.000.010.00-84149.22%
CVX231013P001400002023-09-25 3:19PM EDT2023-10-130.030.010.020.00-104237.50%
CVX231020P001400002023-09-29 3:27PM EDT2023-10-200.040.030.050.00-193,25034.18%
CVX231027P001400002023-09-29 3:48PM EDT2023-10-270.090.060.09-0.01-10.00%10132.13%
CVX231103P001400002023-09-28 10:43AM EDT2023-11-030.100.110.140.00-1430.76%
CVX231117P001400002023-09-29 1:15PM EDT2023-11-170.330.330.35+0.05+17.86%341030.64%
CVX231215P001400002023-09-29 3:13PM EDT2023-12-150.710.700.73+0.08+12.70%235,59728.76%
CVX240119P001400002023-09-29 3:37PM EDT2024-01-191.191.151.20+0.15+14.42%274,21427.16%
CVX240315P001400002023-09-29 10:12AM EDT2024-03-152.092.232.31+0.11+5.56%833227.16%
CVX240621P001400002023-09-27 1:03PM EDT2024-06-213.613.753.850.00-41,10826.09%
CVX250117P001400002023-09-29 10:21AM EDT2025-01-176.856.907.10+0.07+1.03%157325.61%
CVX250620P001400002023-09-29 3:29PM EDT2025-06-209.058.709.45-0.25-2.69%18725.79%
CVX251219P001400002023-09-05 11:50AM EDT2025-12-1911.3010.4011.200.00-11124.95%
CVX260116P001400002023-09-27 2:55PM EDT2026-01-1610.6510.8011.450.00-1124.84%