UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
156.06+1.54 (+1.00%)
At close: 04:03PM EDT
156.28 +0.22 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001500002023-03-24 3:51PM EDT2023-03-316.806.807.15+0.83+13.90%2817141.70%
CVX230406C001500002023-03-24 1:04PM EDT2023-04-067.737.657.95+1.14+17.30%275938.40%
CVX230414C001500002023-03-24 12:32PM EDT2023-04-148.288.458.80+0.63+8.24%33536.54%
CVX230421C001500002023-03-24 3:24PM EDT2023-04-219.659.259.45+1.40+16.97%6349235.76%
CVX230428C001500002023-03-23 12:48PM EDT2023-04-2810.259.9510.350.00-556937.06%
CVX230519C001500002023-03-24 3:47PM EDT2023-05-1911.5011.5011.85+1.10+10.58%3535935.80%
CVX230616C001500002023-03-24 3:20PM EDT2023-06-1612.9512.6512.90+1.00+8.37%301,35832.89%
CVX230915C001500002023-03-24 1:27PM EDT2023-09-1516.4116.3516.55-0.94-5.42%4190531.61%
CVX240119C001500002023-03-24 3:46PM EDT2024-01-1920.0019.8520.30+1.35+7.24%451,52030.99%
CVX240621C001500002023-03-24 2:51PM EDT2024-06-2123.3722.7023.50+0.32+1.39%3831729.98%
CVX250117C001500002023-03-22 2:46PM EDT2025-01-1728.9025.9527.300.00-71,07929.51%
CVX250620C001500002023-03-21 12:27PM EDT2025-06-2029.6426.8030.200.00-86129.84%
CVX251219C001500002023-03-23 2:22PM EDT2025-12-1929.3827.9532.000.00-3328.82%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001500002023-03-24 3:58PM EDT2023-03-310.870.800.90-0.53-37.86%4163,52838.43%
CVX230406P001500002023-03-24 3:48PM EDT2023-04-061.551.461.59-0.75-32.61%591,18435.18%
CVX230414P001500002023-03-24 3:44PM EDT2023-04-142.202.162.31-0.45-16.98%4636133.15%
CVX230421P001500002023-03-24 3:37PM EDT2023-04-212.692.712.81-0.49-15.41%1,1593,88931.92%
CVX230428P001500002023-03-24 2:45PM EDT2023-04-283.353.353.65-1.01-23.17%5820333.37%
CVX230519P001500002023-03-24 3:29PM EDT2023-05-194.955.055.25-0.70-12.39%1592,13333.42%
CVX230616P001500002023-03-24 3:28PM EDT2023-06-166.256.306.50-1.40-18.30%447,36531.69%
CVX230915P001500002023-03-24 12:30PM EDT2023-09-1510.179.559.90+0.04+0.39%52,08730.20%
CVX240119P001500002023-03-24 2:28PM EDT2024-01-1913.0012.8013.20+0.97+8.06%34,50429.09%
CVX240621P001500002023-03-23 11:32AM EDT2024-06-2114.9916.3016.750.00-120628.98%
CVX250117P001500002023-03-24 12:58PM EDT2025-01-1720.1019.3520.20-0.15-0.74%6461128.25%
CVX250620P001500002023-03-21 1:31PM EDT2025-06-2020.7021.1023.650.00-25029.33%
CVX251219P001500002023-03-24 3:35PM EDT2025-12-1924.0022.6026.45-0.20-0.83%1329.39%