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:180.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001800002023-03-24 11:27AM EDT2023-03-310.030.000.04+0.01+50.00%227348.83%
CVX230406C001800002023-03-22 2:46PM EDT2023-04-060.110.000.090.00-115838.67%
CVX230414C001800002023-03-24 3:45PM EDT2023-04-140.090.020.14-0.01-10.00%127832.13%
CVX230421C001800002023-03-24 3:54PM EDT2023-04-210.120.100.120.00-453,57626.95%
CVX230428C001800002023-03-24 3:37PM EDT2023-04-280.290.160.38+0.05+20.83%849729.79%
CVX230519C001800002023-03-24 3:56PM EDT2023-05-190.660.620.70+0.13+24.53%1352,48427.00%
CVX230616C001800002023-03-24 3:50PM EDT2023-06-161.371.351.45+0.23+20.18%9818,28226.98%
CVX230915C001800002023-03-24 3:21PM EDT2023-09-154.204.004.25+0.45+12.00%4094327.78%
CVX240119C001800002023-03-24 1:26PM EDT2024-01-197.557.357.65+0.76+11.19%1481,51428.10%
CVX240621C001800002023-03-24 10:27AM EDT2024-06-219.9710.4511.05-1.20-10.74%620728.07%
CVX250117C001800002023-03-24 2:39PM EDT2025-01-1714.2013.8014.55+0.20+1.43%416327.51%
CVX250620C001800002023-03-21 9:42AM EDT2025-06-2017.3015.3517.600.00-14528.10%
CVX251219C001800002023-03-23 12:34PM EDT2025-12-1918.4716.8520.450.00-31328.19%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001800002023-03-14 3:43PM EDT2023-03-3119.7423.7524.350.00--056.45%
CVX230406P001800002023-02-24 1:17PM EDT2023-04-0626.1023.6524.30+7.42+39.72%4049.61%
CVX230414P001800002023-03-14 9:50AM EDT2023-04-1419.8023.7024.350.00-2039.50%
CVX230421P001800002023-03-23 3:26PM EDT2023-04-2126.1023.7524.300.00-1,69029533.06%
CVX230428P001800002023-03-16 12:01PM EDT2023-04-2826.7823.6024.350.00--1430.32%
CVX230519P001800002023-03-24 12:14PM EDT2023-05-1925.5024.0525.15+6.75+36.00%86131.38%
CVX230616P001800002023-03-22 10:37AM EDT2023-06-1623.2425.1525.600.00-12,42428.19%
CVX230915P001800002023-03-21 3:48PM EDT2023-09-1524.6227.1527.650.00-123426.23%
CVX240119P001800002023-03-23 2:44PM EDT2024-01-1931.2529.6030.350.00-51,45625.68%
CVX240621P001800002023-01-31 2:07PM EDT2024-06-2123.4026.9527.800.00-87616.53%
CVX250117P001800002023-03-24 3:14PM EDT2025-01-1736.2034.9036.60+2.45+7.26%1316925.24%
CVX250620P001800002023-03-15 3:37PM EDT2025-06-2039.9536.9039.750.00-142426.20%