New Zealand markets open in 13 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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221118C000900002022-05-25 12:36PM EDT90.0084.5555.2056.550.00-1130.86%
CVX221118C001000002022-06-27 2:21PM EDT100.0049.1547.3548.300.00-6649.00%
CVX221118C001050002022-06-27 2:01PM EDT105.0044.6542.7543.900.00-7748.02%
CVX221118C001100002022-06-27 2:25PM EDT110.0039.9038.5539.250.00-105644.96%
CVX221118C001150002022-06-23 10:50AM EDT115.0034.3534.3034.900.00-102043.12%
CVX221118C001200002022-06-30 1:44PM EDT120.0029.4530.1030.800.00-67841.81%
CVX221118C001250002022-06-27 2:52PM EDT125.0027.4026.4027.050.00-122841.14%
CVX221118C001300002022-07-01 10:59AM EDT130.0021.1422.7523.30-3.57-14.45%35139.70%
CVX221118C001350002022-07-01 10:24AM EDT135.0017.8419.2519.95-2.31-11.46%1013038.83%
CVX221118C001400002022-06-30 12:19PM EDT140.0016.4516.5017.000.00-636138.36%
CVX221118C001450002022-07-01 2:02PM EDT145.0013.4513.7514.15-0.58-4.13%327037.37%
CVX221118C001500002022-07-01 2:15PM EDT150.0011.0511.3511.75-0.63-5.39%752736.85%
CVX221118C001550002022-06-29 3:37PM EDT155.0010.059.259.650.00-1119336.38%
CVX221118C001600002022-07-01 10:44AM EDT160.006.587.507.70-1.37-17.23%323135.54%
CVX221118C001650002022-07-01 3:50PM EDT165.006.005.956.25+0.40+7.14%3939735.40%
CVX221118C001700002022-07-01 2:56PM EDT170.004.604.754.95+0.10+2.22%141,39835.00%
CVX221118C001750002022-07-01 1:47PM EDT175.003.683.703.90-0.07-1.87%71,69934.71%
CVX221118C001800002022-06-30 2:48PM EDT180.002.832.943.050.00-547234.47%
CVX221118C001850002022-06-30 2:47PM EDT185.002.252.272.410.00-2836834.46%
CVX221118C001900002022-07-01 12:36PM EDT190.001.781.791.88+0.03+1.71%161334.39%
CVX221118C001950002022-06-30 1:19PM EDT195.001.501.391.480.00-223034.45%
CVX221118C002000002022-07-01 10:43AM EDT200.000.991.091.19-0.32-24.43%273134.71%
CVX221118C002100002022-07-01 3:52PM EDT210.000.680.670.73-0.15-18.07%146434.84%
CVX221118C002200002022-06-28 1:30PM EDT220.000.590.430.510.00-124335.82%
CVX221118C002300002022-06-24 1:12PM EDT230.000.370.240.400.00-811,55737.33%
CVX221118C002400002022-06-17 10:21AM EDT240.000.400.140.360.00-116939.48%
CVX221118C002500002022-06-23 10:44AM EDT250.000.200.070.360.00-28642.09%
CVX221118C002600002022-06-22 1:23PM EDT260.000.230.020.280.00-11942.99%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221118P000700002022-06-17 2:00PM EDT70.000.490.290.440.00-52861.33%
CVX221118P000750002022-06-23 11:35AM EDT75.000.610.410.570.00-32559.08%
CVX221118P000800002022-04-08 10:31AM EDT80.000.450.390.790.00-10013955.88%
CVX221118P000850002022-06-21 10:09AM EDT85.000.770.760.930.00-164754.76%
CVX221118P000900002022-07-01 2:42PM EDT90.001.161.021.16+0.06+5.45%7388552.72%
CVX221118P000950002022-06-30 1:35PM EDT95.001.531.411.520.00-59851.39%
CVX221118P001000002022-07-01 2:20PM EDT100.001.951.801.93-0.01-0.51%414650.06%
CVX221118P001050002022-06-30 12:30PM EDT105.002.452.302.480.00-18439048.60%
CVX221118P001100002022-07-01 3:46PM EDT110.002.962.933.10-0.29-8.92%66846.91%
CVX221118P001150002022-06-30 11:51AM EDT115.004.053.553.900.00-626045.52%
CVX221118P001200002022-06-30 11:02AM EDT120.005.204.604.850.00-811444.13%
CVX221118P001250002022-07-01 12:37PM EDT125.006.455.856.05+0.10+1.57%92,72243.02%
CVX221118P001300002022-06-30 12:00PM EDT130.007.907.107.500.00-621442.07%
CVX221118P001350002022-06-29 3:05PM EDT135.009.058.759.200.00-342241.17%
CVX221118P001400002022-07-01 12:33PM EDT140.0011.9010.8011.20+1.00+9.17%284440.44%
CVX221118P001450002022-06-30 9:35AM EDT145.0013.7113.0513.500.00-168439.80%
CVX221118P001500002022-07-01 10:54AM EDT150.0017.7815.7016.15+2.38+15.45%21,52839.39%
CVX221118P001550002022-06-29 11:40AM EDT155.0018.5018.5019.050.00-239938.93%
CVX221118P001600002022-06-28 10:22AM EDT160.0019.3021.7522.250.00-552538.61%
CVX221118P001650002022-06-27 3:20PM EDT165.0024.5025.1526.250.00-34739.95%
CVX221118P001700002022-06-28 10:44AM EDT170.0026.5028.9529.650.00-120138.90%
CVX221118P001750002022-06-27 12:00PM EDT175.0032.5033.0033.800.00-218039.60%
CVX221118P001800002022-06-27 3:39PM EDT180.0035.9537.0537.750.00-1018639.10%
CVX221118P001850002022-06-14 11:05AM EDT185.0023.7041.3542.350.00-27540.49%
CVX221118P001900002022-06-28 9:35AM EDT190.0042.0045.7547.000.00-12641.80%
CVX221118P001950002022-06-08 2:34PM EDT195.0024.3050.4551.800.00-71043.51%
CVX221118P002000002022-06-22 10:01AM EDT200.0054.3655.1056.100.00-12515942.71%
CVX221118P002100002022-06-28 9:35AM EDT210.0060.5064.4065.700.00-15844.98%
CVX221118P002200002022-05-06 12:36PM EDT220.0055.4045.6546.450.00-110.00%