New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.82+0.96 (+0.58%)
At close: 04:03PM EDT
168.50 +0.68 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C000900002022-05-20 3:55PM EDT90.0077.2976.2078.80-1.81-2.29%71274.71%
CVX220527C001300002022-05-20 3:08PM EDT130.0035.3036.9038.15-1.74-4.70%3990104.30%
CVX220527C001350002022-05-20 10:07AM EDT135.0035.4032.2034.00+1.76+5.23%8388.48%
CVX220527C001400002022-05-19 2:51PM EDT140.0029.2726.8028.850.00-14102.25%
CVX220527C001450002022-05-19 3:45PM EDT145.0022.9022.1023.300.00-5971.58%
CVX220527C001500002022-05-20 2:56PM EDT150.0016.0517.4018.75-2.20-12.05%7650.49%
CVX220527C001525002022-05-20 1:44PM EDT152.5013.3015.1516.05-0.35-2.56%3957.91%
CVX220527C001550002022-05-20 2:40PM EDT155.0011.7512.7513.55-2.55-17.83%61650.73%
CVX220527C001575002022-05-20 3:35PM EDT157.509.6510.7511.100.00-361344.34%
CVX220527C001600002022-05-20 3:52PM EDT160.008.408.609.00-0.05-0.59%44610143.16%
CVX220527C001625002022-05-20 2:50PM EDT162.505.356.556.90-2.55-32.28%2409839.87%
CVX220527C001650002022-05-20 3:55PM EDT165.004.724.855.15-0.23-4.65%6009538.77%
CVX220527C001675002022-05-20 3:55PM EDT167.503.123.353.50-0.28-8.24%53529636.04%
CVX220527C001700002022-05-20 3:59PM EDT170.002.272.202.35-0.03-1.30%7681,33335.65%
CVX220527C001725002022-05-20 3:59PM EDT172.501.381.331.48-0.12-8.00%61947635.18%
CVX220527C001750002022-05-20 3:59PM EDT175.000.810.780.88-0.04-4.71%2,6452,81634.84%
CVX220527C001775002022-05-20 3:59PM EDT177.500.460.390.53-0.06-11.54%96878535.35%
CVX220527C001800002022-05-20 3:57PM EDT180.000.250.240.28-0.07-21.87%4001,04235.01%
CVX220527C001825002022-05-20 2:50PM EDT182.500.140.100.19-0.16-53.33%6514636.96%
CVX220527C001850002022-05-20 3:30PM EDT185.000.060.010.12-0.06-50.00%43870338.28%
CVX220527C001875002022-05-20 12:59PM EDT187.500.030.010.06-0.06-66.67%341538.09%
CVX220527C001900002022-05-20 3:53PM EDT190.000.060.000.12+0.02+50.00%425546.58%
CVX220527C001950002022-05-18 2:52PM EDT195.000.060.000.070.00-24950.39%
CVX220527C002000002022-05-16 1:50PM EDT200.000.060.000.090.00-21354.30%
CVX220527C002050002022-05-06 3:53PM EDT205.000.090.000.110.00-1162.31%
CVX220527C002100002022-04-22 11:38AM EDT210.000.080.000.090.00-80166.99%
CVX220527C002200002022-05-10 9:35AM EDT220.000.110.000.070.00-1276.56%
CVX220527C002300002022-04-26 11:20AM EDT230.000.020.000.050.00--184.38%
CVX220527C002400002022-04-19 9:30AM EDT240.000.070.000.000.00--550.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001000002022-05-02 10:17AM EDT100.000.080.000.070.00-217142.97%
CVX220527P001050002022-04-18 12:09AM EDT105.000.110.000.100.00--1135.55%
CVX220527P001100002022-05-09 2:18PM EDT110.000.070.000.110.00-1861124.61%
CVX220527P001150002022-05-09 2:17PM EDT115.000.090.000.080.00-20012108.59%
CVX220527P001200002022-05-20 10:37AM EDT120.000.060.000.110.00-127101.17%
CVX220527P001250002022-05-20 10:46AM EDT125.000.070.010.10+0.04+133.33%424490.23%
CVX220527P001300002022-05-20 1:59PM EDT130.000.050.000.19-0.01-16.67%312585.35%
CVX220527P001350002022-05-20 12:01PM EDT135.000.060.000.09-0.03-33.33%517567.19%
CVX220527P001400002022-05-20 2:40PM EDT140.000.110.010.14-0.03-21.43%1521761.13%
CVX220527P001450002022-05-20 1:42PM EDT145.000.120.080.16-0.11-47.83%7647854.69%
CVX220527P001500002022-05-20 3:19PM EDT150.000.270.180.31-0.04-12.90%8947850.10%
CVX220527P001525002022-05-20 3:57PM EDT152.500.330.270.35-0.21-38.89%4710147.80%
CVX220527P001550002022-05-20 3:55PM EDT155.000.430.400.51-0.33-43.42%62188945.70%
CVX220527P001575002022-05-20 3:52PM EDT157.500.660.590.68-0.29-30.53%53336342.38%
CVX220527P001600002022-05-20 3:58PM EDT160.000.990.911.06-0.38-27.74%1,1081,30941.31%
CVX220527P001625002022-05-20 3:59PM EDT162.501.441.391.62-0.52-26.53%39654040.41%
CVX220527P001650002022-05-20 3:55PM EDT165.002.092.092.36-0.64-23.44%63492939.11%
CVX220527P001675002022-05-20 3:58PM EDT167.503.333.053.30-0.42-11.20%71056337.33%
CVX220527P001700002022-05-20 3:56PM EDT170.004.704.354.60-0.62-11.65%58646836.43%
CVX220527P001725002022-05-20 1:22PM EDT172.508.755.956.25+2.40+37.80%2319136.30%
CVX220527P001750002022-05-20 3:51PM EDT175.008.187.858.20+0.83+11.29%3214836.96%
CVX220527P001800002022-05-20 9:39AM EDT180.0010.4512.0512.75-0.73-6.53%15942.19%
CVX220527P001850002022-05-16 3:13PM EDT185.0016.0516.4518.100.00-1661.08%