UK markets close in 2 hours 29 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.62-1.97 (-1.15%)
At close: 04:01PM EDT
169.04 +0.42 (+0.25%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006C001500002023-09-29 2:02PM EDT2023-10-0618.100.000.000.00-2290.00%
CVX231020C001500002023-09-28 12:06PM EDT2023-10-2021.000.000.000.00-294540.00%
CVX231027C001500002023-09-28 10:49AM EDT2023-10-2722.150.000.000.00-110.00%
CVX231103C001500002023-09-25 11:18AM EDT2023-11-0319.190.000.000.00-770.00%
CVX231117C001500002023-09-27 11:49AM EDT2023-11-1722.500.000.000.00-8820.00%
CVX231215C001500002023-09-28 11:57AM EDT2023-12-1522.640.000.000.00-25390.00%
CVX240119C001500002023-09-29 2:50PM EDT2024-01-1921.650.000.000.00-11,3630.00%
CVX240315C001500002023-09-29 2:50PM EDT2024-03-1523.380.000.000.00-100.00%
CVX240621C001500002023-09-29 2:53PM EDT2024-06-2125.930.000.000.00-53520.00%
CVX250117C001500002023-09-29 11:04AM EDT2025-01-1730.500.000.000.00-500.00%
CVX250620C001500002023-09-27 3:32PM EDT2025-06-2035.300.000.000.00-1640.00%
CVX251219C001500002023-09-28 3:42PM EDT2025-12-1937.570.000.000.00-1650.00%
CVX260116C001500002023-09-28 3:42PM EDT2026-01-1637.790.000.000.00-110.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006P001500002023-09-29 3:21PM EDT2023-10-060.030.000.000.00-4339525.00%
CVX231013P001500002023-09-29 1:49PM EDT2023-10-130.060.000.000.00-824412.50%
CVX231020P001500002023-09-29 2:00PM EDT2023-10-200.170.000.000.00-57012.50%
CVX231027P001500002023-09-29 11:23AM EDT2023-10-270.260.000.000.00-110012.50%
CVX231103P001500002023-09-29 1:45PM EDT2023-11-030.470.000.000.00-6236.25%
CVX231110P001500002023-09-29 3:57PM EDT2023-11-100.630.000.000.00-34336.25%
CVX231117P001500002023-09-29 2:00PM EDT2023-11-171.000.000.000.00-261,4786.25%
CVX231215P001500002023-09-29 3:12PM EDT2023-12-151.610.000.000.00-382,3876.25%
CVX240119P001500002023-09-29 3:53PM EDT2024-01-192.320.000.000.00-3706.25%
CVX240315P001500002023-09-29 3:50PM EDT2024-03-153.900.000.000.00-1011,6383.13%
CVX240621P001500002023-09-29 3:26PM EDT2024-06-215.950.000.000.00-201,0883.13%
CVX250117P001500002023-09-29 11:21AM EDT2025-01-179.450.000.000.00-591,4573.13%
CVX250620P001500002023-09-29 1:48PM EDT2025-06-2012.000.000.000.00-711831.56%
CVX251219P001500002023-09-29 11:32AM EDT2025-12-1913.800.000.000.00-1711.56%
CVX260116P001500002023-09-28 10:23AM EDT2026-01-1613.280.000.000.00-1201.56%