UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.28+1.09 (+0.66%)
At close: 04:01PM EDT
166.27 -0.01 (-0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230929C001800002023-09-22 12:05PM EDT2023-09-290.010.000.010.00-2022324.22%
CVX231006C001800002023-09-21 1:30PM EDT2023-10-060.040.020.030.00-28419.04%
CVX231013C001800002023-09-20 10:19AM EDT2023-10-130.080.060.09-0.04-33.33%2536918.16%
CVX231020C001800002023-09-22 3:45PM EDT2023-10-200.160.150.16+0.01+6.67%1,5624,04217.43%
CVX231027C001800002023-09-22 10:47AM EDT2023-10-270.530.410.46+0.10+23.26%1019919.75%
CVX231117C001800002023-09-22 3:51PM EDT2023-11-171.091.061.12+0.05+4.81%3441,70920.29%
CVX231215C001800002023-09-22 2:52PM EDT2023-12-151.951.921.98+0.09+4.84%2534,19220.45%
CVX240119C001800002023-09-22 3:46PM EDT2024-01-193.353.303.40+0.27+8.77%334,69921.84%
CVX240315C001800002023-09-22 3:24PM EDT2024-03-155.405.155.30+0.40+8.00%771622.68%
CVX240621C001800002023-09-22 2:18PM EDT2024-06-218.508.158.60+0.40+4.94%584024.26%
CVX250117C001800002023-09-22 2:14PM EDT2025-01-1714.1013.8514.15+0.25+1.81%31,02425.64%
CVX250620C001800002023-09-08 10:12AM EDT2025-06-2018.0516.9518.000.00-115426.73%
CVX251219C001800002023-09-19 11:30AM EDT2025-12-1920.6219.0021.500.00-105627.09%
CVX260116C001800002023-09-19 11:30AM EDT2026-01-1620.9919.2522.000.00-101927.13%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231020P001800002023-09-15 3:00PM EDT2023-10-2012.6013.4514.050.00-1020.41%
CVX231117P001800002023-09-21 2:26PM EDT2023-11-1715.0014.4015.850.00-46925.90%
CVX231215P001800002023-09-21 12:45PM EDT2023-12-1514.8515.1015.400.00-1519319.17%
CVX240119P001800002023-09-21 11:58AM EDT2024-01-1915.9515.8016.150.00-11,44518.72%
CVX240315P001800002023-09-05 1:02PM EDT2024-03-1517.0017.3017.650.00-175019.35%
CVX240621P001800002023-08-29 9:34AM EDT2024-06-2124.5519.2019.800.00-312919.64%
CVX250117P001800002023-09-19 9:55AM EDT2025-01-1721.9223.2523.850.00-2014420.32%
CVX250620P001800002023-09-19 10:11AM EDT2025-06-2024.2025.0527.500.00-12121.93%
CVX251219P001800002023-07-25 10:36AM EDT2025-12-1930.4531.8033.200.00--6025.10%
CVX260116P001800002023-09-19 10:11AM EDT2026-01-1627.1627.6028.650.00-606220.17%