New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.73+8.06 (+5.61%)
At close: 04:03PM EDT
152.01 +0.28 (+0.18%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221007C001140002022-09-28 1:48PM EDT114.0030.800.000.000.00--00.00%
CVX221007C001200002022-10-03 9:54AM EDT120.0030.100.000.000.00-100.00%
CVX221007C001240002022-09-29 10:02AM EDT124.0019.350.000.000.00--00.00%
CVX221007C001250002022-09-29 10:00AM EDT125.0018.850.000.000.00-200.00%
CVX221007C001260002022-09-26 1:25PM EDT126.0016.300.000.000.00--00.00%
CVX221007C001270002022-09-29 3:44PM EDT127.0018.600.000.000.00--00.00%
CVX221007C001280002022-09-28 11:01AM EDT128.0016.500.000.000.00--00.00%
CVX221007C001290002022-09-29 3:36PM EDT129.0016.750.000.000.00--00.00%
CVX221007C001300002022-09-29 3:24PM EDT130.0015.100.000.000.00-200.00%
CVX221007C001310002022-09-30 9:39AM EDT131.0012.100.000.000.00-200.00%
CVX221007C001320002022-09-27 3:00PM EDT132.0011.100.000.000.00--00.00%
CVX221007C001330002022-09-29 10:02AM EDT133.0011.050.000.000.00--00.00%
CVX221007C001340002022-09-29 9:41AM EDT134.0010.300.000.000.00--00.00%
CVX221007C001350002022-10-03 11:05AM EDT135.0015.800.000.000.00-100.00%
CVX221007C001360002022-09-30 12:10PM EDT136.009.400.000.000.00-100.00%
CVX221007C001370002022-09-28 10:17AM EDT137.007.350.000.000.00--00.00%
CVX221007C001380002022-10-03 2:26PM EDT138.0013.660.000.000.00-1200.00%
CVX221007C001390002022-10-03 10:19AM EDT139.0011.340.000.000.00-300.00%
CVX221007C001400002022-10-03 12:31PM EDT140.0010.830.000.000.00-6800.00%
CVX221007C001410002022-10-03 2:19PM EDT141.0010.830.000.000.00-400.00%
CVX221007C001420002022-10-03 1:18PM EDT142.009.050.000.000.00-3300.00%
CVX221007C001430002022-10-03 3:52PM EDT143.009.400.000.000.00-14400.00%
CVX221007C001440002022-10-03 3:13PM EDT144.008.500.000.000.00-9700.00%
CVX221007C001450002022-10-03 3:04PM EDT145.007.600.000.000.00-9700.00%
CVX221007C001460002022-10-03 3:59PM EDT146.006.500.000.000.00-10400.00%
CVX221007C001470002022-10-03 3:50PM EDT147.005.950.000.000.00-6600.00%
CVX221007C001480002022-10-03 3:44PM EDT148.005.400.000.000.00-12000.00%
CVX221007C001490002022-10-03 3:55PM EDT149.004.270.000.000.00-17000.00%
CVX221007C001500002022-10-03 3:59PM EDT150.003.450.000.000.00-2,64000.00%
CVX221007C001525002022-10-03 3:59PM EDT152.502.160.000.000.00-3,08601.56%
CVX221007C001550002022-10-03 3:59PM EDT155.001.210.000.000.00-4,90506.25%
CVX221007C001575002022-10-03 3:59PM EDT157.500.610.000.000.00-1,91506.25%
CVX221007C001600002022-10-03 3:59PM EDT160.000.290.000.000.00-2,040012.50%
CVX221007C001625002022-10-03 3:59PM EDT162.500.120.000.000.00-392012.50%
CVX221007C001650002022-10-03 3:50PM EDT165.000.080.000.000.00-244025.00%
CVX221007C001675002022-10-03 3:41PM EDT167.500.040.000.000.00-140025.00%
CVX221007C001700002022-10-03 3:30PM EDT170.000.030.000.000.00-74025.00%
CVX221007C001725002022-10-03 10:47AM EDT172.500.030.000.000.00-4025.00%
CVX221007C001750002022-09-30 10:30AM EDT175.000.070.000.000.00-1025.00%
CVX221007C001775002022-10-03 3:12PM EDT177.500.020.000.000.00-3025.00%
CVX221007C001800002022-09-27 11:12AM EDT180.000.030.000.000.00-12025.00%
CVX221007C001825002022-09-30 11:03AM EDT182.500.020.000.000.00-10050.00%
CVX221007C001850002022-09-27 11:12AM EDT185.000.010.000.000.00-15050.00%
CVX221007C001900002022-09-19 12:20PM EDT190.000.020.000.000.00-1050.00%
CVX221007C001950002022-09-28 10:30AM EDT195.000.010.000.000.00-1050.00%
CVX221007C002050002022-08-29 1:31PM EDT205.000.120.000.070.00-11112.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221007P000850002022-08-30 12:18PM EDT85.000.050.000.050.00--100204.69%
CVX221007P000900002022-09-08 2:20PM EDT90.000.010.000.000.00--050.00%
CVX221007P000950002022-09-27 12:55PM EDT95.000.020.000.000.00--050.00%
CVX221007P001000002022-09-27 9:35AM EDT100.000.060.000.000.00--050.00%
CVX221007P001050002022-09-23 10:58AM EDT105.000.030.000.000.00-1050.00%
CVX221007P001100002022-09-30 1:25PM EDT110.000.030.000.000.00-1050.00%
CVX221007P001120002022-09-27 10:02AM EDT112.000.110.000.000.00--050.00%
CVX221007P001130002022-09-29 10:41AM EDT113.000.050.000.000.00--050.00%
CVX221007P001140002022-09-27 10:05AM EDT114.000.120.000.000.00--050.00%
CVX221007P001150002022-10-03 12:22PM EDT115.000.010.000.000.00-5050.00%
CVX221007P001160002022-09-29 10:21AM EDT116.000.110.000.000.00--050.00%
CVX221007P001170002022-10-03 2:50PM EDT117.000.010.000.000.00-1050.00%
CVX221007P001200002022-09-30 2:41PM EDT120.000.060.000.000.00-11050.00%
CVX221007P001210002022-09-28 11:44AM EDT121.000.190.000.000.00--050.00%
CVX221007P001230002022-10-03 11:54AM EDT123.000.020.000.000.00-3050.00%
CVX221007P001240002022-10-03 9:54AM EDT124.000.020.010.000.00-8065.63%
CVX221007P001250002022-10-03 3:20PM EDT125.000.020.000.000.00-23050.00%
CVX221007P001260002022-09-30 11:08AM EDT126.000.110.000.000.00-32050.00%
CVX221007P001270002022-09-30 3:50PM EDT127.000.140.000.000.00-11050.00%
CVX221007P001280002022-10-03 9:41AM EDT128.000.050.000.000.00-2025.00%
CVX221007P001290002022-10-03 12:38PM EDT129.000.020.010.000.00-11054.69%
CVX221007P001300002022-10-03 2:55PM EDT130.000.010.000.000.00-73025.00%
CVX221007P001310002022-10-03 12:35PM EDT131.000.040.000.000.00-230025.00%
CVX221007P001320002022-10-03 2:06PM EDT132.000.040.000.000.00-53025.00%
CVX221007P001330002022-09-30 2:23PM EDT133.000.430.000.000.00-7025.00%
CVX221007P001340002022-10-03 2:02PM EDT134.000.060.000.000.00-55025.00%
CVX221007P001350002022-10-03 3:54PM EDT135.000.060.000.000.00-572025.00%
CVX221007P001360002022-10-03 2:56PM EDT136.000.060.000.000.00-27025.00%
CVX221007P001370002022-10-03 3:59PM EDT137.000.090.000.000.00-28025.00%
CVX221007P001380002022-10-03 3:47PM EDT138.000.120.000.000.00-108025.00%
CVX221007P001390002022-10-03 2:57PM EDT139.000.160.000.000.00-38025.00%
CVX221007P001400002022-10-03 3:58PM EDT140.000.240.000.000.00-126012.50%
CVX221007P001410002022-10-03 3:45PM EDT141.000.250.000.000.00-174012.50%
CVX221007P001420002022-10-03 3:48PM EDT142.000.310.000.000.00-1,399012.50%
CVX221007P001430002022-10-03 3:21PM EDT143.000.390.000.000.00-88012.50%
CVX221007P001440002022-10-03 3:42PM EDT144.000.500.000.000.00-184012.50%
CVX221007P001450002022-10-03 3:59PM EDT145.000.730.000.000.00-445012.50%
CVX221007P001460002022-10-03 3:59PM EDT146.000.850.000.000.00-147012.50%
CVX221007P001470002022-10-03 3:58PM EDT147.001.070.000.000.00-12606.25%
CVX221007P001480002022-10-03 3:55PM EDT148.001.290.000.000.00-32306.25%
CVX221007P001490002022-10-03 3:58PM EDT149.001.600.000.000.00-90706.25%
CVX221007P001500002022-10-03 3:59PM EDT150.001.880.000.000.00-1,11303.13%
CVX221007P001525002022-10-03 3:57PM EDT152.503.050.000.000.00-27800.00%
CVX221007P001550002022-10-03 3:09PM EDT155.004.280.000.000.00-11300.00%
CVX221007P001575002022-10-03 11:55AM EDT157.507.100.000.000.00-700.00%
CVX221007P001600002022-10-03 3:40PM EDT160.007.950.000.000.00-400.00%
CVX221007P001625002022-10-03 1:43PM EDT162.5011.760.000.000.00-100.00%
CVX221007P001650002022-09-27 10:32AM EDT165.0021.880.000.000.00-100.00%
CVX221007P001675002022-09-21 10:26AM EDT167.5010.790.000.000.00-200.00%
CVX221007P001700002022-09-26 10:10AM EDT170.0026.200.000.000.00-300.00%
CVX221007P001725002022-09-22 11:38AM EDT172.5016.230.000.000.00-5000.00%
CVX221007P001750002022-09-19 1:49PM EDT175.0019.280.000.000.00-600.00%
CVX221007P001775002022-09-21 10:24AM EDT177.5019.800.000.000.00--00.00%