New Zealand markets close in 6 hours 57 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221021C000900002022-04-18 12:38PM EDT90.0083.9578.0079.600.00-10184.01%
CVX221021C001000002022-06-22 9:41AM EDT100.0048.2047.2048.000.00-1252.20%
CVX221021C001150002022-06-06 2:29PM EDT115.0062.4233.8034.300.00-2544.95%
CVX221021C001200002022-06-24 1:11PM EDT120.0029.0029.3030.100.00-4743.46%
CVX221021C001250002022-07-01 10:22AM EDT125.0023.6025.6026.20-2.40-9.23%312542.49%
CVX221021C001300002022-06-29 9:46AM EDT130.0025.5521.9022.350.00-12540.84%
CVX221021C001350002022-06-30 3:47PM EDT135.0017.7018.3518.950.00-82139.98%
CVX221021C001400002022-06-30 11:30AM EDT140.0015.9015.4015.850.00-268939.17%
CVX221021C001450002022-07-01 3:44PM EDT145.0013.0412.6012.90+1.04+8.67%1138537.89%
CVX221021C001500002022-07-01 2:30PM EDT150.009.9510.1510.45+0.45+4.74%644537.21%
CVX221021C001550002022-07-01 3:22PM EDT155.008.008.108.40-0.30-3.61%727236.78%
CVX221021C001600002022-07-01 3:39PM EDT160.006.446.356.60+0.28+4.55%211,04136.19%
CVX221021C001650002022-07-01 3:50PM EDT165.005.054.905.10+0.40+8.60%5635135.63%
CVX221021C001700002022-07-01 2:11PM EDT170.003.703.754.00-0.05-1.33%684235.60%
CVX221021C001750002022-07-01 10:30AM EDT175.002.522.783.10-0.25-9.03%449135.52%
CVX221021C001800002022-07-01 2:14PM EDT180.002.062.152.30-0.04-1.90%101,21935.05%
CVX221021C001850002022-06-30 3:46PM EDT185.001.641.641.730.00-2376434.90%
CVX221021C001900002022-07-01 12:17PM EDT190.001.161.241.34-0.29-20.00%659435.12%
CVX221021C001950002022-06-30 11:43AM EDT195.001.100.931.030.00-1347835.28%
CVX221021C002000002022-07-01 12:09PM EDT200.000.680.710.93-0.16-19.05%659736.72%
CVX221021C002100002022-06-29 3:51PM EDT210.000.510.410.490.00-210036.16%
CVX221021C002200002022-06-28 3:40PM EDT220.000.400.220.410.00-58138.60%
CVX221021C002300002022-06-22 10:41AM EDT230.000.280.120.290.00-110039.72%
CVX221021C002400002022-07-01 3:49PM EDT240.000.120.050.14-0.17-58.62%20037038.67%
CVX221021C002500002022-07-01 11:02AM EDT250.000.080.030.120.00-20023440.53%
CVX221021C002600002022-07-01 2:41PM EDT260.000.080.000.09+0.01+14.29%2002441.60%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221021P000750002022-06-28 10:44AM EDT75.000.250.220.400.00-3561.23%
CVX221021P000800002022-07-01 9:31AM EDT80.000.490.370.51-0.01-2.00%17159.28%
CVX221021P000850002022-06-30 12:54PM EDT85.000.640.570.650.00-546557.42%
CVX221021P000900002022-06-22 3:28PM EDT90.000.810.700.860.00-91854.86%
CVX221021P000950002022-07-01 3:18PM EDT95.001.030.971.08-0.12-10.43%275452.78%
CVX221021P001000002022-06-30 11:45AM EDT100.001.481.311.430.00-1493751.10%
CVX221021P001050002022-06-28 9:47AM EDT105.001.501.701.820.00-13749.59%
CVX221021P001100002022-07-01 12:09PM EDT110.002.562.182.33+0.25+10.82%212047.73%
CVX221021P001150002022-07-01 10:21AM EDT115.003.502.792.98+0.40+12.90%418146.04%
CVX221021P001200002022-07-01 12:43PM EDT120.004.113.653.80-0.09-2.14%213344.49%
CVX221021P001250002022-06-30 11:11AM EDT125.005.304.654.850.00-732843.19%
CVX221021P001300002022-07-01 12:17PM EDT130.006.755.906.15-0.15-2.17%1347642.03%
CVX221021P001350002022-07-01 1:02PM EDT135.008.357.457.75-0.15-1.76%537541.07%
CVX221021P001400002022-07-01 1:03PM EDT140.0010.359.359.65-0.25-2.36%247840.20%
CVX221021P001450002022-07-01 12:36PM EDT145.0012.4511.5511.85-0.05-0.40%557839.35%
CVX221021P001500002022-07-01 2:36PM EDT150.0014.8014.1014.45-0.05-0.34%151538.80%
CVX221021P001550002022-06-30 11:58AM EDT155.0017.9517.0017.350.00-1727838.25%
CVX221021P001600002022-06-27 12:10PM EDT160.0020.0520.0520.600.00-1050437.87%
CVX221021P001650002022-07-01 10:57AM EDT165.0026.2323.8024.20+5.80+28.39%819037.78%
CVX221021P001700002022-07-01 3:44PM EDT170.0027.5827.6028.15-1.56-5.35%234338.11%
CVX221021P001750002022-06-22 2:58PM EDT175.0030.6031.7032.200.00-532238.09%
CVX221021P001800002022-06-29 11:31AM EDT180.0036.3236.0536.650.00-531139.09%
CVX221021P001850002022-06-29 11:49AM EDT185.0040.6540.5541.050.00-318639.34%
CVX221021P001900002022-06-13 10:17AM EDT190.0029.0045.0045.850.00-23041.16%
CVX221021P001950002022-06-16 12:41PM EDT195.0041.7549.8050.650.00-13242.74%
CVX221021P002000002022-06-24 3:42PM EDT200.0055.9054.3555.400.00-37043.77%
CVX221021P002100002022-06-15 3:00PM EDT210.0047.2563.9565.350.00-101548.13%
CVX221021P002300002022-04-18 12:09AM EDT230.0061.9458.1059.850.00--500.00%
CVX221021P002500002022-06-30 9:31AM EDT250.00105.90103.70105.10+105.90--155.15%