New Zealand markets close in 6 hours 53 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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C001000002022-07-01 11:09AM EDT100.0045.5047.7048.40-5.43-10.66%4845.37%
CVX221216C001050002022-06-30 11:12AM EDT105.0043.3543.1044.05+43.35--144.65%
CVX221216C001100002022-06-30 10:31AM EDT110.0039.3038.8539.450.00-101242.00%
CVX221216C001200002022-05-17 3:07PM EDT120.0055.0539.0540.000.00-2367.46%
CVX221216C001250002022-07-01 10:16AM EDT125.0025.7527.0527.50+1.80+7.52%12439.04%
CVX221216C001300002022-06-29 12:44PM EDT130.0024.5123.3524.050.00-44038.48%
CVX221216C001350002022-06-23 11:35AM EDT135.0018.3520.2520.800.00-21537.80%
CVX221216C001400002022-07-01 1:57PM EDT140.0016.7017.3517.80+1.60+10.60%164737.11%
CVX221216C001450002022-07-01 11:30AM EDT145.0013.7514.6014.95-1.60-10.42%153436.14%
CVX221216C001500002022-07-01 2:30PM EDT150.0012.0512.1512.55-0.32-2.59%3417335.64%
CVX221216C001550002022-07-01 10:15AM EDT155.009.5010.1010.45-0.30-3.06%115035.23%
CVX221216C001600002022-07-01 3:43PM EDT160.008.708.258.80+0.55+6.75%425835.31%
CVX221216C001650002022-06-29 2:26PM EDT165.007.656.857.150.00-510634.77%
CVX221216C001700002022-07-01 1:37PM EDT170.005.405.455.80+0.05+0.93%931434.43%
CVX221216C001750002022-07-01 10:44AM EDT175.003.904.454.70-0.40-9.30%239634.23%
CVX221216C001800002022-07-01 10:06AM EDT180.003.403.553.75-0.10-2.86%149433.93%
CVX221216C001850002022-06-30 2:19PM EDT185.002.942.843.100.00-326534.16%
CVX221216C001900002022-06-29 3:51PM EDT190.002.612.242.440.00-352333.88%
CVX221216C001950002022-06-29 3:50PM EDT195.002.101.801.940.00-328633.78%
CVX221216C002000002022-07-01 12:13PM EDT200.001.401.421.57-0.23-14.11%1481133.88%
CVX221216C002100002022-06-28 3:58PM EDT210.001.300.911.010.00-115833.99%
CVX221216C002200002022-06-27 3:50PM EDT220.000.780.620.690.00-110434.52%
CVX221216C002300002022-07-01 12:12PM EDT230.000.450.380.54-0.05-10.00%122535.82%
CVX221216C002400002022-06-23 1:33PM EDT240.000.250.230.440.00-66137.18%
CVX221216C002500002022-06-17 10:16AM EDT250.000.400.140.370.00-112738.57%
CVX221216C002600002022-06-27 12:47PM EDT260.000.140.070.320.00-419739.99%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216P000750002022-06-28 10:45AM EDT75.000.520.560.670.00-1318056.15%
CVX221216P000800002022-06-27 3:38PM EDT80.000.770.800.890.00-33854.69%
CVX221216P000850002022-07-01 10:39AM EDT85.001.221.031.15+0.24+24.49%71252.78%
CVX221216P000900002022-07-01 12:01PM EDT90.001.551.311.44+0.24+18.32%87550.81%
CVX221216P000950002022-06-27 3:05PM EDT95.001.701.701.820.00-14849.62%
CVX221216P001000002022-07-01 10:35AM EDT100.002.572.132.30+0.10+4.05%66648.05%
CVX221216P001050002022-06-28 10:03AM EDT105.002.352.662.880.00-53146.52%
CVX221216P001100002022-06-30 10:14AM EDT110.003.693.453.600.00-126245.15%
CVX221216P001150002022-06-30 3:14PM EDT115.004.954.304.500.00-9410343.99%
CVX221216P001200002022-07-01 1:37PM EDT120.005.805.305.55-0.05-0.85%110542.80%
CVX221216P001250002022-07-01 12:44PM EDT125.007.306.606.80-0.28-3.69%1120641.71%
CVX221216P001300002022-07-01 12:43PM EDT130.008.858.058.30+0.05+0.57%130640.78%
CVX221216P001350002022-06-30 1:09PM EDT135.0010.609.8010.050.00-315339.94%
CVX221216P001400002022-06-29 3:38PM EDT140.0011.8311.8012.100.00-1022339.28%
CVX221216P001450002022-07-01 3:53PM EDT145.0014.3713.9514.40-0.88-5.77%1922738.62%
CVX221216P001500002022-07-01 3:53PM EDT150.0016.9716.6017.00-0.57-3.25%2027838.09%
CVX221216P001550002022-07-01 3:44PM EDT155.0019.5019.4519.95-0.85-4.18%1271237.81%
CVX221216P001600002022-06-30 3:48PM EDT160.0024.4822.6523.150.00-19537.57%
CVX221216P001650002022-06-30 10:02AM EDT165.0026.5526.2026.650.00-420737.52%
CVX221216P001700002022-06-27 12:00PM EDT170.0029.4029.7030.350.00-218137.48%
CVX221216P001750002022-06-30 3:48PM EDT175.0035.7133.7534.200.00-211237.34%
CVX221216P001800002022-06-21 3:59PM EDT180.0031.8537.6538.350.00-312637.62%
CVX221216P001850002022-06-14 9:47AM EDT185.0025.9041.7042.650.00-18537.99%
CVX221216P001900002022-06-08 1:11PM EDT190.0021.5546.2046.950.00-21437.96%
CVX221216P001950002022-06-10 11:32AM EDT195.0029.1050.9551.500.00-15838.51%
CVX221216P002000002022-06-08 2:42PM EDT200.0028.7555.1556.550.00-12240.88%
CVX221216P002200002022-06-17 10:54AM EDT220.0074.2074.2575.650.00-1644.40%