UK markets open in 4 hours 29 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.62-1.97 (-1.15%)
At close: 04:01PM EDT
168.66 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231006C001900002023-09-01 1:02PM EDT2023-10-060.040.000.010.00-255038.28%
CVX231013C001900002023-09-28 1:24PM EDT2023-10-130.010.000.020.00-42426.95%
CVX231020C001900002023-09-29 2:20PM EDT2023-10-200.020.000.02-0.01-33.33%1024321.29%
CVX231027C001900002023-09-28 9:46AM EDT2023-10-270.090.050.080.00-1821.97%
CVX231103C001900002023-09-28 3:20PM EDT2023-11-030.190.100.150.00-31121.58%
CVX231117C001900002023-09-29 3:55PM EDT2023-11-170.330.310.36-0.08-19.51%4881,65221.46%
CVX231215C001900002023-09-29 3:39PM EDT2023-12-150.750.740.78-0.20-21.05%4269420.48%
CVX240119C001900002023-09-29 3:22PM EDT2024-01-191.621.581.67-0.31-16.06%964,58721.28%
CVX240315C001900002023-09-29 3:43PM EDT2024-03-153.053.003.20-0.55-15.28%7371122.11%
CVX240621C001900002023-09-29 9:50AM EDT2024-06-215.905.706.00-0.50-7.81%196823.41%
CVX250117C001900002023-09-29 1:56PM EDT2025-01-1711.1910.9511.55-1.06-8.65%21,42225.24%
CVX250620C001900002023-09-28 10:36AM EDT2025-06-2015.7013.1014.600.00-227625.48%
CVX251219C001900002023-09-28 12:27PM EDT2025-12-1918.3616.0019.350.00-17227.22%
CVX260116C001900002023-09-28 12:28PM EDT2026-01-1618.8217.5018.250.00-431825.67%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX231117P001900002023-09-26 11:00AM EDT2023-11-1722.6221.1522.000.00-1024.40%
CVX231215P001900002023-09-29 9:31AM EDT2023-12-1520.5021.7022.25-2.80-12.02%8221.13%
CVX240119P001900002023-09-28 10:11AM EDT2024-01-1920.0022.1522.600.00-109919.26%
CVX240315P001900002023-09-22 1:34PM EDT2024-03-1524.9123.0523.550.00--1019.03%
CVX240621P001900002023-09-21 11:11AM EDT2024-06-2126.3024.6525.250.00-29619.04%
CVX250117P001900002023-09-28 12:20PM EDT2025-01-1727.1528.0029.200.00-1028020.13%
CVX250620P001900002023-09-21 11:11AM EDT2025-06-2031.5028.8531.700.00-2220.51%
CVX251219P001900002023-05-16 9:49AM EDT2025-12-1946.0638.0042.500.00-1029.03%