New Zealand markets close in 6 hours 54 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed 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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220916C000650002022-06-28 11:38AM EDT65.0084.4581.1082.150.00-253376.56%
CVX220916C000700002022-06-21 2:39PM EDT70.0084.9076.1077.200.00--171.88%
CVX220916C000900002022-04-18 12:09AM EDT90.0082.0083.5084.450.00--1254.14%
CVX220916C000950002022-06-22 3:43PM EDT95.0054.5051.5052.600.00-1155.66%
CVX220916C001000002022-06-17 1:42PM EDT100.0047.6046.7047.750.00-1153.03%
CVX220916C001050002022-05-17 1:51PM EDT105.0070.0550.9552.250.00-1800114.51%
CVX220916C001100002022-06-23 3:48PM EDT110.0034.6037.2538.150.00-21951.86%
CVX220916C001150002022-06-29 2:47PM EDT115.0033.9132.8033.500.00-41748.51%
CVX220916C001200002022-06-30 11:03AM EDT120.0027.9828.5529.050.00-219446.02%
CVX220916C001250002022-07-01 11:37AM EDT125.0022.8524.3024.90-2.50-9.86%245144.43%
CVX220916C001300002022-07-01 1:17PM EDT130.0019.3020.4020.85-3.90-16.81%811,30542.29%
CVX220916C001350002022-06-30 10:01AM EDT135.0017.6016.8017.700.00-111,07743.02%
CVX220916C001400002022-07-01 2:54PM EDT140.0012.9513.6013.85-0.70-5.13%1401,24839.43%
CVX220916C001450002022-07-01 3:57PM EDT145.0010.6510.6511.00+0.35+3.40%1001,08038.59%
CVX220916C001500002022-07-01 3:55PM EDT150.008.358.208.55+0.75+9.87%1121,90637.84%
CVX220916C001550002022-07-01 2:37PM EDT155.006.056.206.55+0.16+2.72%411,98737.37%
CVX220916C001600002022-07-01 3:47PM EDT160.004.804.554.85+0.40+9.09%1,8152,60236.65%
CVX220916C001650002022-07-01 2:34PM EDT165.003.303.303.60+0.10+3.12%1114,55336.46%
CVX220916C001700002022-07-01 3:33PM EDT170.002.452.342.60+0.12+5.15%132,27836.13%
CVX220916C001750002022-07-01 3:47PM EDT175.001.831.681.82+0.23+14.38%8212,77935.71%
CVX220916C001800002022-07-01 3:35PM EDT180.001.221.171.28+0.05+4.27%512,60235.57%
CVX220916C001850002022-07-01 3:15PM EDT185.000.860.780.90-0.28-24.56%173,38035.57%
CVX220916C001900002022-07-01 3:39PM EDT190.000.610.580.64+0.03+5.17%62,21635.74%
CVX220916C001950002022-06-30 3:20PM EDT195.000.430.410.540.00-158537.16%
CVX220916C002000002022-07-01 3:43PM EDT200.000.320.280.350.00-1051,71736.67%
CVX220916C002100002022-06-28 9:30AM EDT210.000.210.110.190.00-11,02337.45%
CVX220916C002200002022-06-30 3:08PM EDT220.000.100.040.190.00-4324741.41%
CVX220916C002300002022-07-01 12:22PM EDT230.000.060.050.09-0.01-14.29%20146741.02%
CVX220916C002400002022-06-28 11:56AM EDT240.000.050.010.160.00-6011347.56%
CVX220916C002500002022-07-01 12:10PM EDT250.000.050.010.06+0.02+66.67%6034445.31%
CVX220916C002600002022-06-30 2:00PM EDT260.000.020.020.060.00-6071948.05%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220916P000650002022-07-01 2:35PM EDT65.000.130.030.13+0.01+8.33%20064873.24%
CVX220916P000700002022-06-30 9:33AM EDT70.000.140.090.270.00-210274.51%
CVX220916P000750002022-06-24 9:31AM EDT75.000.250.110.290.00-3016169.14%
CVX220916P000800002022-06-30 2:32PM EDT80.000.300.190.370.00-56666.50%
CVX220916P000850002022-06-28 3:20PM EDT85.000.320.270.410.00-26562.50%
CVX220916P000900002022-07-01 9:50AM EDT90.000.500.390.53+0.03+6.38%517459.81%
CVX220916P000950002022-06-30 9:53AM EDT95.000.700.570.710.00-367257.62%
CVX220916P001000002022-06-30 2:07PM EDT100.000.960.810.920.00-989955.32%
CVX220916P001050002022-06-30 9:31AM EDT105.001.201.101.220.00-274753.13%
CVX220916P001100002022-07-01 12:19PM EDT110.001.721.461.57-0.13-7.03%63,83550.71%
CVX220916P001150002022-07-01 2:41PM EDT115.002.101.942.08-0.31-12.86%23,28749.22%
CVX220916P001200002022-07-01 3:26PM EDT120.002.742.592.75-0.56-16.97%431,90747.39%
CVX220916P001250002022-07-01 3:19PM EDT125.003.603.453.60-0.50-12.20%401,42045.61%
CVX220916P001300002022-07-01 1:28PM EDT130.005.134.554.75-0.02-0.39%211,52944.26%
CVX220916P001350002022-07-01 3:48PM EDT135.006.075.856.20-0.78-11.39%221,18343.07%
CVX220916P001400002022-07-01 3:35PM EDT140.007.857.758.00-1.19-13.16%112,96442.06%
CVX220916P001450002022-07-01 3:59PM EDT145.0010.109.7510.20-1.40-12.17%541,61441.29%
CVX220916P001500002022-07-01 3:54PM EDT150.0012.6512.3512.80-1.80-12.46%225,66540.70%
CVX220916P001550002022-07-01 1:28PM EDT155.0016.7315.5015.80-0.72-4.13%12,32940.30%
CVX220916P001600002022-07-01 3:28PM EDT160.0019.2018.8019.20-1.10-5.42%777640.18%
CVX220916P001650002022-07-01 10:51AM EDT165.0025.5822.3522.95+1.96+8.30%41,53540.31%
CVX220916P001700002022-06-29 11:47AM EDT170.0026.7326.3527.000.00-567340.71%
CVX220916P001750002022-06-30 10:47AM EDT175.0033.0730.8531.300.00-351941.41%
CVX220916P001800002022-07-01 3:34PM EDT180.0035.7335.1535.80-0.22-0.61%345842.44%
CVX220916P001850002022-06-24 10:21AM EDT185.0041.0139.8040.600.00-1019944.75%
CVX220916P001900002022-06-16 10:20AM EDT190.0035.6544.5045.450.00-110047.08%
CVX220916P001950002022-06-17 12:59PM EDT195.0050.0549.2550.400.00-117849.89%
CVX220916P002000002022-06-21 12:05PM EDT200.0048.5054.0555.200.00-56351.37%
CVX220916P002100002022-06-13 10:15AM EDT210.0044.8563.9565.300.00-14551.73%
CVX220916P002300002022-06-30 9:52AM EDT230.0084.1083.7085.050.00-1258.20%
CVX220916P002400002022-04-18 12:09AM EDT240.0072.0567.7570.050.00--110.00%
CVX220916P002500002022-06-30 9:31AM EDT250.00105.90103.55105.450.00-1267.94%