UK markets close in 7 hours 30 minutes

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:170.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001700002023-03-24 3:44PM EDT2023-03-310.040.000.000.00-54012.50%
CVX230406C001700002023-03-24 3:46PM EDT2023-04-060.170.000.000.00-29012.50%
CVX230414C001700002023-03-24 2:39PM EDT2023-04-140.500.000.000.00-2606.25%
CVX230421C001700002023-03-24 3:59PM EDT2023-04-210.750.000.000.00-29806.25%
CVX230428C001700002023-03-24 3:40PM EDT2023-04-281.300.000.000.00-3606.25%
CVX230505C001700002023-03-23 3:30PM EDT2023-05-051.400.000.000.00--06.25%
CVX230519C001700002023-03-24 3:59PM EDT2023-05-192.240.000.000.00-18006.25%
CVX230616C001700002023-03-24 3:57PM EDT2023-06-163.400.000.000.00-1,11103.13%
CVX230915C001700002023-03-24 3:24PM EDT2023-09-157.090.000.000.00-1,93203.13%
CVX240119C001700002023-03-24 3:42PM EDT2024-01-1910.800.000.000.00-10201.56%
CVX240621C001700002023-03-23 2:04PM EDT2024-06-2113.450.000.000.00-101.56%
CVX250117C001700002023-03-24 11:32AM EDT2025-01-1716.500.000.000.00-701.56%
CVX250620C001700002023-03-17 1:00PM EDT2025-06-2018.690.000.000.00-301.56%
CVX251219C001700002023-03-13 11:11AM EDT2025-12-1922.350.000.000.00--01.56%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001700002023-03-24 3:32PM EDT2023-03-3113.660.000.000.00-200.00%
CVX230406P001700002023-03-24 2:34PM EDT2023-04-0613.650.000.000.00-300.00%
CVX230414P001700002023-03-24 3:32PM EDT2023-04-1413.800.000.000.00-100.00%
CVX230421P001700002023-03-24 3:39PM EDT2023-04-2114.200.000.000.00-1800.00%
CVX230428P001700002023-03-24 11:45AM EDT2023-04-2816.130.000.000.00-100.00%
CVX230519P001700002023-03-24 10:51AM EDT2023-05-1918.450.000.000.00-400.00%
CVX230616P001700002023-03-24 12:18PM EDT2023-06-1618.050.000.000.00-49700.00%
CVX230915P001700002023-03-24 11:32AM EDT2023-09-1521.850.000.000.00-1100.00%
CVX240119P001700002023-03-24 3:18PM EDT2024-01-1923.150.000.000.00-1200.00%
CVX240621P001700002023-03-20 11:22AM EDT2024-06-2127.550.000.000.00-100.00%
CVX250117P001700002023-03-16 1:08PM EDT2025-01-1731.300.000.000.00-500.00%
CVX250620P001700002023-03-16 3:00PM EDT2025-06-2033.230.000.000.00-200.00%