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:190.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331C001900002023-03-20 10:08AM EDT2023-03-310.010.000.030.00-17257.81%
CVX230406C001900002023-03-01 11:40AM EDT2023-04-060.140.000.040.00--845.31%
CVX230414C001900002023-03-06 10:50AM EDT2023-04-140.170.000.100.00--1039.75%
CVX230421C001900002023-03-24 2:53PM EDT2023-04-210.030.020.03-0.01-25.00%381,13529.30%
CVX230428C001900002023-03-21 1:06PM EDT2023-04-280.070.000.170.00-242733.11%
CVX230519C001900002023-03-24 1:49PM EDT2023-05-190.180.090.240.00-129827.59%
CVX230616C001900002023-03-24 3:38PM EDT2023-06-160.510.440.57+0.06+13.33%315,37126.61%
CVX230915C001900002023-03-24 2:54PM EDT2023-09-152.282.182.28+0.28+14.00%1765226.56%
CVX240119C001900002023-03-24 2:24PM EDT2024-01-195.044.955.20+0.44+9.57%823,75527.42%
CVX240621C001900002023-03-20 10:33AM EDT2024-06-216.977.758.25-0.58-7.68%454327.46%
CVX250117C001900002023-03-21 10:22AM EDT2025-01-1711.8510.9011.950.00-219627.51%
CVX250620C001900002023-03-20 10:38AM EDT2025-06-2013.0012.5514.500.00-65227.65%
CVX251219C001900002023-03-21 9:42AM EDT2025-12-1916.7513.5017.500.00-1427.99%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230331P001900002023-03-14 3:35PM EDT2023-03-3130.0333.7034.350.00-1171.09%
CVX230421P001900002023-03-17 9:32AM EDT2023-04-2136.3833.7034.350.00-1343.60%
CVX230519P001900002023-03-17 9:32AM EDT2023-05-1936.5833.5034.650.00-1134.38%
CVX230616P001900002023-03-23 12:22PM EDT2023-06-1633.3034.1034.750.00-21,01328.88%
CVX230915P001900002023-03-17 10:21AM EDT2023-09-1537.4035.3535.850.00-114525.16%
CVX240119P001900002023-03-17 12:52PM EDT2024-01-1940.5037.2537.900.00-1132424.61%
CVX240621P001900002023-03-07 1:13PM EDT2024-06-2132.0539.5540.450.00-17024.62%
CVX250117P001900002023-03-24 9:59AM EDT2025-01-1745.1541.8043.25+4.95+12.31%108124.16%
CVX250620P001900002023-03-13 11:51AM EDT2025-06-2041.2543.2046.550.00-2125.58%