UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.71+2.43 (+1.46%)
At close: 04:02PM EDT
169.05 +0.34 (+0.20%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929C001600002023-09-25 3:48PM EDT2023-09-298.678.809.05+1.85+27.13%4154335.89%
CVX231006C001600002023-09-25 3:48PM EDT2023-10-069.109.109.60+1.67+22.48%210731.45%
CVX231013C001600002023-09-25 1:27PM EDT2023-10-139.339.609.80+0.56+6.39%224226.98%
CVX231020C001600002023-09-25 3:46PM EDT2023-10-209.9410.0510.25+1.72+20.92%194,23526.61%
CVX231027C001600002023-09-25 3:59PM EDT2023-10-2710.8010.6511.20+1.75+19.34%111429.64%
CVX231103C001600002023-09-25 3:39PM EDT2023-11-0311.1511.1511.45+1.45+14.95%2428.28%
CVX231117C001600002023-09-25 1:14PM EDT2023-11-1711.9011.8512.15+1.62+15.76%179627.54%
CVX231215C001600002023-09-25 3:30PM EDT2023-12-1512.5012.8013.00+0.90+7.76%227,11025.41%
CVX240119C001600002023-09-25 3:44PM EDT2024-01-1914.3514.5014.65+1.40+10.81%1403,67726.09%
CVX240315C001600002023-09-25 1:22PM EDT2024-03-1516.5516.5016.75+1.40+9.24%221,20926.37%
CVX240621C001600002023-09-22 2:59PM EDT2024-06-2118.1019.4019.950.00-359726.96%
CVX250117C001600002023-09-25 10:34AM EDT2025-01-1723.9524.9525.550.00-664627.89%
CVX250620C001600002023-09-21 10:26AM EDT2025-06-2027.3027.7028.350.00-404927.59%
CVX251219C001600002023-09-22 12:21PM EDT2025-12-1929.8530.2531.950.00-124028.10%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929P001600002023-09-25 3:38PM EDT2023-09-290.100.100.11-0.19-65.52%1,4963,37427.54%
CVX231006P001600002023-09-25 3:12PM EDT2023-10-060.350.300.32-0.28-44.44%12030522.78%
CVX231013P001600002023-09-25 3:59PM EDT2023-10-130.540.520.56-0.42-43.75%1116721.34%
CVX231020P001600002023-09-25 3:58PM EDT2023-10-200.800.780.81-0.29-26.61%4877,23320.64%
CVX231027P001600002023-09-25 3:52PM EDT2023-10-271.331.231.79-0.31-18.90%7823925.27%
CVX231103P001600002023-09-25 2:08PM EDT2023-11-031.701.591.69-0.38-18.27%8422.36%
CVX231117P001600002023-09-25 3:20PM EDT2023-11-172.492.452.50-0.61-19.68%3146,90223.22%
CVX231215P001600002023-09-25 3:31PM EDT2023-12-153.603.453.55-0.45-11.11%8594,04622.76%
CVX240119P001600002023-09-25 3:19PM EDT2024-01-194.544.454.60-0.71-13.52%347,20922.20%
CVX240315P001600002023-09-25 3:59PM EDT2024-03-156.406.356.50-0.85-11.72%1143322.79%
CVX240621P001600002023-09-25 12:48PM EDT2024-06-218.858.658.90-0.65-6.84%170022.68%
CVX250117P001600002023-09-25 2:09PM EDT2025-01-1713.1212.6513.10-0.86-6.15%12,86122.81%
CVX250620P001600002023-09-01 9:36AM EDT2025-06-2017.5015.2015.650.00-132522.89%
CVX251219P001600002023-09-05 10:24AM EDT2025-12-1918.7416.8518.050.00-14922.69%