New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.78+4.76 (+3.38%)
At close: 04:03PM EDT
145.15 -0.63 (-0.43%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220930C001000002022-09-07 2:18PM EDT100.0055.550.000.000.00--00.00%
CVX220930C001340002022-09-28 12:54PM EDT134.0010.300.000.000.00-300.00%
CVX220930C001350002022-09-28 12:50PM EDT135.009.450.000.000.00-400.00%
CVX220930C001360002022-09-28 1:04PM EDT136.008.750.000.000.00-600.00%
CVX220930C001380002022-09-28 12:50PM EDT138.006.700.000.000.00-100.00%
CVX220930C001390002022-09-28 1:47PM EDT139.006.100.000.000.00-1000.00%
CVX220930C001400002022-09-28 3:11PM EDT140.005.950.000.000.00-4300.00%
CVX220930C001410002022-09-28 3:29PM EDT141.005.550.000.000.00-4600.00%
CVX220930C001420002022-09-28 3:37PM EDT142.004.700.000.000.00-7600.00%
CVX220930C001430002022-09-28 3:54PM EDT143.003.850.000.000.00-19600.00%
CVX220930C001440002022-09-28 3:48PM EDT144.003.300.000.000.00-41300.00%
CVX220930C001450002022-09-28 3:59PM EDT145.002.200.000.000.00-65200.00%
CVX220930C001460002022-09-28 3:59PM EDT146.001.710.000.000.00-73100.78%
CVX220930C001470002022-09-28 3:59PM EDT147.001.190.000.000.00-34403.13%
CVX220930C001480002022-09-28 3:59PM EDT148.000.800.000.000.00-58006.25%
CVX220930C001490002022-09-28 3:59PM EDT149.000.500.000.000.00-76106.25%
CVX220930C001500002022-09-28 3:52PM EDT150.000.380.000.000.00-259012.50%
CVX220930C001525002022-09-28 3:57PM EDT152.500.090.000.000.00-122012.50%
CVX220930C001550002022-09-28 3:57PM EDT155.000.050.000.000.00-44025.00%
CVX220930C001575002022-09-28 3:56PM EDT157.500.030.000.000.00-448025.00%
CVX220930C001600002022-09-28 3:59PM EDT160.000.020.000.000.00-115025.00%
CVX220930C001625002022-09-28 2:25PM EDT162.500.030.000.000.00-2025.00%
CVX220930C001650002022-09-28 3:59PM EDT165.000.020.000.000.00-100050.00%
CVX220930C001675002022-09-28 12:11PM EDT167.500.010.000.000.00-5050.00%
CVX220930C001700002022-09-28 3:49PM EDT170.000.010.000.000.00-16050.00%
CVX220930C001725002022-09-28 11:48AM EDT172.500.010.000.000.00-5050.00%
CVX220930C001750002022-09-28 2:32PM EDT175.000.030.000.000.00-6050.00%
CVX220930C001775002022-09-27 2:24PM EDT177.500.010.000.000.00-1050.00%
CVX220930C001800002022-09-27 9:50AM EDT180.000.020.000.000.00-2050.00%
CVX220930C001825002022-09-20 2:49PM EDT182.500.030.000.000.00-1050.00%
CVX220930C001850002022-09-23 2:31PM EDT185.000.020.000.000.00-1050.00%
CVX220930C001900002022-09-21 12:44PM EDT190.000.010.000.000.00-1050.00%
CVX220930C001950002022-09-15 2:36PM EDT195.000.010.000.000.00-1050.00%
CVX220930C002050002022-08-29 2:35PM EDT205.000.090.000.030.00--65162.50%
CVX220930C002100002022-08-29 1:36PM EDT210.000.070.000.030.00--50173.44%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220930P001000002022-09-16 2:41PM EDT100.000.050.000.000.00--050.00%
CVX220930P001050002022-09-23 2:58PM EDT105.000.040.000.000.00-1050.00%
CVX220930P001150002022-09-28 12:07PM EDT115.000.020.000.000.00-3050.00%
CVX220930P001200002022-09-28 12:07PM EDT120.000.030.000.000.00-8050.00%
CVX220930P001250002022-09-28 2:07PM EDT125.000.020.000.000.00-1050.00%
CVX220930P001270002022-09-28 2:29PM EDT127.000.010.000.000.00-39050.00%
CVX220930P001290002022-09-27 3:02PM EDT129.000.120.000.000.00-8050.00%
CVX220930P001300002022-09-28 2:36PM EDT130.000.020.000.000.00-148025.00%
CVX220930P001310002022-09-27 3:55PM EDT131.000.210.000.000.00-42025.00%
CVX220930P001320002022-09-28 1:04PM EDT132.000.060.000.000.00-37025.00%
CVX220930P001330002022-09-28 3:38PM EDT133.000.020.000.000.00-116025.00%
CVX220930P001340002022-09-28 2:59PM EDT134.000.050.000.000.00-8025.00%
CVX220930P001350002022-09-28 3:59PM EDT135.000.070.000.000.00-95025.00%
CVX220930P001360002022-09-28 3:34PM EDT136.000.070.000.000.00-51025.00%
CVX220930P001370002022-09-28 3:51PM EDT137.000.100.000.000.00-26025.00%
CVX220930P001380002022-09-28 2:00PM EDT138.000.250.000.000.00-74012.50%
CVX220930P001390002022-09-28 3:41PM EDT139.000.200.000.000.00-124012.50%
CVX220930P001400002022-09-28 3:53PM EDT140.000.260.000.000.00-715012.50%
CVX220930P001410002022-09-28 3:50PM EDT141.000.410.000.000.00-121012.50%
CVX220930P001420002022-09-28 3:48PM EDT142.000.500.000.000.00-142012.50%
CVX220930P001430002022-09-28 3:54PM EDT143.000.680.000.000.00-21506.25%
CVX220930P001440002022-09-28 3:58PM EDT144.001.050.000.000.00-39606.25%
CVX220930P001450002022-09-28 3:47PM EDT145.001.260.000.000.00-25001.56%
CVX220930P001460002022-09-28 3:59PM EDT146.001.860.000.000.00-12700.00%
CVX220930P001470002022-09-28 3:34PM EDT147.002.190.000.000.00-5500.00%
CVX220930P001480002022-09-28 2:34PM EDT148.003.300.000.000.00-1100.00%
CVX220930P001490002022-09-28 3:57PM EDT149.003.500.000.000.00-4900.00%
CVX220930P001500002022-09-28 3:36PM EDT150.004.200.000.000.00-5300.00%
CVX220930P001525002022-09-28 3:06PM EDT152.506.950.000.000.00-1400.00%
CVX220930P001550002022-09-28 2:57PM EDT155.009.850.000.000.00-3300.00%
CVX220930P001575002022-09-28 11:07AM EDT157.5013.250.000.000.00-1100.00%
CVX220930P001600002022-09-28 9:45AM EDT160.0017.100.000.000.00-700.00%
CVX220930P001625002022-09-26 3:50PM EDT162.5021.020.000.000.00-100.00%
CVX220930P001650002022-09-28 12:20PM EDT165.0020.200.000.000.00-100.00%
CVX220930P001675002022-09-21 2:34PM EDT167.5010.350.000.000.00-200.00%
CVX220930P001700002022-09-22 11:35AM EDT170.0013.580.000.000.00-500.00%
CVX220930P001725002022-09-19 1:23PM EDT172.5016.890.000.000.00-3500.00%
CVX220930P001750002022-09-19 9:56AM EDT175.0020.330.000.000.00-300.00%
CVX220930P001775002022-08-31 10:34AM EDT177.5020.150.000.000.00--00.00%
CVX220930P001800002022-09-13 3:47PM EDT180.0021.060.000.000.00-1000.00%
CVX220930P002300002022-09-21 2:43PM EDT230.0071.950.000.000.00--00.00%