New Zealand markets open in 2 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
146.51+1.73 (+1.19%)
At close: 04:04PM EDT
147.08 +0.57 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C000750002022-06-30 12:37PM EDT75.0071.4571.1072.250.00-51584.57%
CVX220819C000800002022-06-30 11:33AM EDT80.0066.0566.0567.200.00-31873.44%
CVX220819C000850002022-06-30 10:39AM EDT85.0060.7061.2062.200.00-1571.68%
CVX220819C000950002022-06-24 10:12AM EDT95.0050.2951.3052.350.00-6663.48%
CVX220819C001000002022-07-01 2:38PM EDT100.0046.2946.6047.40-2.71-5.53%21261.82%
CVX220819C001050002022-05-25 11:45AM EDT105.0070.0442.1042.650.00--262.26%
CVX220819C001100002022-05-17 2:49PM EDT110.0064.0445.3547.050.00-90129.14%
CVX220819C001150002022-05-17 3:02PM EDT115.0058.6941.1542.300.00-110120.76%
CVX220819C001200002022-06-23 11:20AM EDT120.0026.2327.8529.650.00-2155.40%
CVX220819C001250002022-06-29 3:18PM EDT125.0025.0923.5025.050.00-425751.44%
CVX220819C001300002022-07-01 3:41PM EDT130.0019.7519.2020.70+2.25+12.86%133952.30%
CVX220819C001350002022-07-01 10:44AM EDT135.0013.2515.5016.30-1.13-7.86%428046.48%
CVX220819C001400002022-07-01 3:39PM EDT140.0012.2012.0512.40+1.28+11.72%573842.32%
CVX220819C001450002022-07-01 3:39PM EDT145.009.209.059.40+0.56+6.48%5479340.93%
CVX220819C001500002022-07-01 3:52PM EDT150.006.606.556.85+0.65+10.92%1421,40439.58%
CVX220819C001550002022-07-01 3:45PM EDT155.004.864.604.85+0.56+13.02%2972,21438.66%
CVX220819C001600002022-07-01 3:58PM EDT160.003.203.053.30+0.25+8.47%2253,72637.82%
CVX220819C001650002022-07-01 3:59PM EDT165.002.102.022.30+0.19+9.95%592,39937.99%
CVX220819C001700002022-07-01 3:55PM EDT170.001.391.321.43+0.05+3.73%1353,42537.01%
CVX220819C001750002022-07-01 3:56PM EDT175.000.880.820.91+0.03+3.53%533,82736.82%
CVX220819C001800002022-07-01 3:51PM EDT180.000.580.510.59-0.01-1.69%1622,57237.01%
CVX220819C001850002022-07-01 3:43PM EDT185.000.340.320.39-0.03-8.11%1832,80837.43%
CVX220819C001900002022-07-01 3:53PM EDT190.000.240.170.30-0.17-41.46%511,96738.87%
CVX220819C001950002022-06-30 1:52PM EDT195.000.180.090.200.00-111,36939.26%
CVX220819C002000002022-07-01 3:44PM EDT200.000.080.050.14-0.08-50.00%72,62139.94%
CVX220819C002100002022-07-01 2:42PM EDT210.000.040.010.09-0.04-50.00%421,04842.58%
CVX220819C002200002022-06-30 1:59PM EDT220.000.030.000.070.00-3254945.80%
CVX220819C002300002022-06-14 10:08AM EDT230.000.230.000.180.00-111,60451.56%
CVX220819C002400002022-06-14 9:52AM EDT240.000.120.000.180.00-110155.66%
CVX220819C002500002022-06-17 3:07PM EDT250.000.060.000.170.00-111859.18%
CVX220819C002600002022-06-23 9:32AM EDT260.000.050.000.170.00-116562.89%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819P000750002022-07-01 3:42PM EDT75.000.070.050.12-0.02-22.22%20487577.73%
CVX220819P000800002022-07-01 3:44PM EDT80.000.140.050.16+0.04+40.00%20035672.66%
CVX220819P000850002022-06-23 11:50AM EDT85.000.260.110.360.00-45874.02%
CVX220819P000900002022-06-23 11:12AM EDT90.000.270.160.360.00-15968.26%
CVX220819P000950002022-07-01 12:09PM EDT95.000.390.290.41-0.05-11.36%333664.75%
CVX220819P001000002022-07-01 12:37PM EDT100.000.520.360.51-0.14-21.21%957360.45%
CVX220819P001050002022-07-01 12:49PM EDT105.000.760.520.70-0.08-9.52%46257.67%
CVX220819P001100002022-07-01 12:50PM EDT110.001.060.780.95-0.03-2.75%144,26255.20%
CVX220819P001150002022-07-01 3:55PM EDT115.001.201.151.26-0.28-18.92%1015352.69%
CVX220819P001200002022-07-01 3:55PM EDT120.001.661.511.74-0.39-19.02%661,06350.93%
CVX220819P001250002022-07-01 3:55PM EDT125.002.322.162.40-0.58-20.00%891,12148.71%
CVX220819P001300002022-07-01 3:57PM EDT130.003.273.153.35-0.69-17.42%1351,05947.03%
CVX220819P001350002022-07-01 3:59PM EDT135.004.404.404.60-1.15-20.72%2731,54345.44%
CVX220819P001400002022-07-01 3:57PM EDT140.006.185.856.30-1.18-16.03%1244,96844.40%
CVX220819P001450002022-07-01 3:43PM EDT145.008.058.108.40-1.30-13.90%361,70243.37%
CVX220819P001500002022-07-01 3:17PM EDT150.0010.9510.5511.00-1.70-13.44%492,43942.71%
CVX220819P001550002022-07-01 3:48PM EDT155.0013.8013.6014.30-1.97-12.49%392,07443.41%
CVX220819P001600002022-07-01 3:48PM EDT160.0017.5217.1517.80-2.38-11.96%342,25643.30%
CVX220819P001650002022-07-01 11:09AM EDT165.0023.7821.0021.75+0.94+4.12%31,58743.91%
CVX220819P001700002022-07-01 11:51AM EDT170.0028.0325.6026.05+1.57+5.93%111,62345.23%
CVX220819P001750002022-07-01 11:37AM EDT175.0032.2129.7531.05+0.44+1.38%356250.39%
CVX220819P001800002022-07-01 11:51AM EDT180.0037.3834.2535.60+0.74+2.02%137251.86%
CVX220819P001850002022-06-24 1:08PM EDT185.0041.0739.0040.400.00-515054.65%
CVX220819P001900002022-06-10 12:33PM EDT190.0020.0743.7045.350.00-11450.12%
CVX220819P001950002022-06-10 2:28PM EDT195.0023.8548.9050.300.00-510654.64%
CVX220819P002000002022-06-30 2:31PM EDT200.0056.3053.3555.300.00-42154.59%
CVX220819P002300002022-03-14 12:12AM EDT230.0063.900.000.000.00--00.00%
CVX220819P002500002022-06-30 9:31AM EDT250.00105.95103.05105.200.00-1378.59%
CVX220819P002600002022-05-18 12:10PM EDT260.0092.82111.70113.200.00--100.00%