New Zealand markets closed

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
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001000002022-06-14 3:44PM EDT100.0067.8745.9047.550.00--1140.04%
CVX220708C001050002022-06-14 3:44PM EDT105.0062.9140.8542.100.00--1149.90%
CVX220708C001100002022-06-27 3:59PM EDT110.0037.8335.9536.900.00-11121.68%
CVX220708C001150002022-06-24 10:41AM EDT115.0031.3530.8531.950.00-50108.50%
CVX220708C001200002022-06-28 10:40AM EDT120.0030.7526.0027.050.00-1155.47%
CVX220708C001250002022-06-24 9:32AM EDT125.0020.3821.0521.850.00-1272.95%
CVX220708C001300002022-06-28 10:20AM EDT130.0022.0716.0516.950.00-1161.91%
CVX220708C001350002022-06-30 3:59PM EDT135.0010.2511.3012.050.00-133249.27%
CVX220708C001360002022-06-27 1:50PM EDT136.0012.7510.3511.100.00--947.31%
CVX220708C001380002022-07-01 3:13PM EDT138.008.718.759.20-1.44-14.19%1242.82%
CVX220708C001390002022-07-01 10:54AM EDT139.006.007.958.30-1.10-15.49%3541.31%
CVX220708C001400002022-07-01 3:45PM EDT140.007.557.057.45+1.25+19.84%36517440.36%
CVX220708C001410002022-07-01 2:28PM EDT141.005.756.206.50+0.25+4.55%94737.35%
CVX220708C001420002022-07-01 2:49PM EDT142.005.055.455.80+0.65+14.77%3422437.96%
CVX220708C001430002022-07-01 3:54PM EDT143.004.794.755.05+0.54+12.71%384637.16%
CVX220708C001440002022-07-01 3:27PM EDT144.004.004.104.35+0.25+6.67%6215036.45%
CVX220708C001450002022-07-01 3:54PM EDT145.003.403.503.70+0.35+11.48%57626835.79%
CVX220708C001460002022-07-01 3:57PM EDT146.002.952.933.15+0.35+13.46%31729835.74%
CVX220708C001470002022-07-01 3:59PM EDT147.002.452.502.60+0.39+18.93%11021535.01%
CVX220708C001480002022-07-01 3:56PM EDT148.002.011.972.14+0.26+14.86%19925134.69%
CVX220708C001490002022-07-01 3:53PM EDT149.001.551.541.72+0.24+18.32%11519034.18%
CVX220708C001500002022-07-01 3:59PM EDT150.001.271.201.39+0.02+1.60%66885234.13%
CVX220708C001525002022-07-01 3:59PM EDT152.500.710.650.73+0.05+7.58%42139733.25%
CVX220708C001550002022-07-01 3:59PM EDT155.000.330.300.38-0.11-25.00%26064733.50%
CVX220708C001575002022-07-01 3:53PM EDT157.500.150.130.18-0.05-25.00%5318533.50%
CVX220708C001600002022-07-01 3:58PM EDT160.000.070.060.08-0.04-36.36%52573433.59%
CVX220708C001625002022-07-01 3:34PM EDT162.500.030.030.05-0.04-57.14%727735.74%
CVX220708C001650002022-07-01 1:18PM EDT165.000.030.000.05-0.02-40.00%343740.04%
CVX220708C001675002022-07-01 1:31PM EDT167.500.020.010.06-0.02-50.00%611345.51%
CVX220708C001700002022-07-01 12:28PM EDT170.000.010.000.04-0.01-50.00%8835047.07%
CVX220708C001725002022-06-29 11:51AM EDT172.500.050.000.060.00-4653.91%
CVX220708C001750002022-07-01 3:44PM EDT175.000.020.000.050.00-442751.95%
CVX220708C001775002022-06-22 10:28AM EDT177.500.150.000.050.00--2055.47%
CVX220708C001800002022-06-30 10:02AM EDT180.000.040.000.050.00-223158.98%
CVX220708C001850002022-06-30 1:27PM EDT185.000.010.000.050.00-179765.63%
CVX220708C001900002022-06-28 3:36PM EDT190.000.020.000.010.00-110662.50%
CVX220708C001950002022-06-30 1:28PM EDT195.000.010.000.050.00-15078.91%
CVX220708C002000002022-06-24 9:52AM EDT200.000.010.000.050.00-19384.77%
CVX220708C002050002022-06-23 12:53PM EDT205.000.010.000.050.00-305790.63%
CVX220708C002100002022-06-15 2:10PM EDT210.000.100.000.050.00-11496.09%
CVX220708C002200002022-06-09 9:31AM EDT220.000.190.000.120.00--1117.97%
CVX220708C002300002022-06-01 12:59PM EDT230.000.100.000.070.00--50121.88%
CVX220708C002400002022-06-27 9:32AM EDT240.000.070.000.120.00--1139.06%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001000002022-06-22 1:36PM EDT100.000.040.000.120.00-22116.80%
CVX220708P001100002022-06-23 3:34PM EDT110.000.160.000.120.00-1690.23%
CVX220708P001150002022-07-01 10:23AM EDT115.000.050.000.08+0.02+66.67%18173.83%
CVX220708P001160002022-06-27 12:09PM EDT116.000.040.000.070.00--4070.31%
CVX220708P001190002022-06-27 1:35PM EDT119.000.060.000.130.00--368.75%
CVX220708P001200002022-06-30 12:37PM EDT120.000.070.000.080.00-9111162.11%
CVX220708P001210002022-06-29 2:32PM EDT121.000.07--0.00---0.00%
CVX220708P001220002022-06-30 1:55PM EDT122.000.08--0.00---0.00%
CVX220708P001250002022-07-01 1:26PM EDT125.000.100.020.05-0.07-41.18%11410050.00%
CVX220708P001270002022-07-01 3:59PM EDT127.000.060.040.10-0.11-64.71%428350.39%
CVX220708P001280002022-06-30 10:08AM EDT128.000.20--0.00---0.00%
CVX220708P001290002022-06-30 3:06PM EDT129.000.32--0.00---0.00%
CVX220708P001300002022-07-01 3:59PM EDT130.000.100.070.14-0.29-74.36%2715648.54%
CVX220708P001310002022-07-01 3:57PM EDT131.000.120.070.14-0.21-63.64%32646.00%
CVX220708P001320002022-07-01 2:37PM EDT132.000.180.110.19-0.25-58.14%43046.09%
CVX220708P001330002022-07-01 11:06AM EDT133.000.390.150.19-0.17-30.36%106543.36%
CVX220708P001340002022-07-01 3:57PM EDT134.000.210.190.24-0.42-66.67%4623742.77%
CVX220708P001350002022-07-01 3:40PM EDT135.000.280.230.30-0.47-62.67%16322342.19%
CVX220708P001360002022-07-01 3:44PM EDT136.000.360.220.36-0.57-61.29%1852141.11%
CVX220708P001370002022-07-01 3:53PM EDT137.000.420.310.45-0.63-60.00%17512840.53%
CVX220708P001380002022-07-01 3:04PM EDT138.000.620.460.55-0.54-46.55%5725439.75%
CVX220708P001390002022-07-01 3:50PM EDT139.000.630.530.67-0.82-56.55%95838.92%
CVX220708P001400002022-07-01 3:52PM EDT140.000.800.720.82-0.96-54.55%28520738.21%
CVX220708P001410002022-07-01 3:52PM EDT141.000.990.891.02-1.17-54.17%1457937.84%
CVX220708P001420002022-07-01 3:50PM EDT142.001.251.101.23-1.09-46.58%1357737.06%
CVX220708P001430002022-07-01 3:37PM EDT143.001.431.361.51-1.33-48.19%1138236.74%
CVX220708P001440002022-07-01 3:53PM EDT144.001.731.661.81-1.41-44.90%10910736.06%
CVX220708P001450002022-07-01 3:42PM EDT145.001.952.012.18-1.55-44.29%2451,03035.67%
CVX220708P001460002022-07-01 3:59PM EDT146.002.612.422.62-1.79-40.68%959835.50%
CVX220708P001470002022-07-01 3:59PM EDT147.003.102.863.10-1.60-34.04%3715835.13%
CVX220708P001480002022-07-01 2:29PM EDT148.004.253.403.65-1.15-21.30%1434334.96%
CVX220708P001490002022-07-01 2:30PM EDT149.004.854.004.30-0.65-11.82%1110935.35%
CVX220708P001500002022-07-01 3:59PM EDT150.004.954.654.95-1.72-25.79%2338135.11%
CVX220708P001525002022-07-01 3:45PM EDT152.506.326.506.90-1.28-16.84%7220836.33%
CVX220708P001550002022-07-01 3:20PM EDT155.009.158.609.05-2.05-18.30%1951137.65%
CVX220708P001575002022-06-30 11:42AM EDT157.5012.0910.9011.500.00-411543.46%
CVX220708P001600002022-07-01 3:14PM EDT160.0013.9813.3513.85-0.43-2.98%5919545.65%
CVX220708P001625002022-07-01 11:44AM EDT162.5018.5015.8016.55+7.33+65.62%-1757.57%
CVX220708P001650002022-07-01 3:14PM EDT165.0018.9618.2518.80-2.03-9.67%5111855.32%
CVX220708P001675002022-07-01 9:57AM EDT167.5021.8820.6521.55+3.89+21.62%6750.00%
CVX220708P001700002022-07-01 10:55AM EDT170.0026.6223.2523.85+1.12+4.39%28267.92%
CVX220708P001725002022-06-22 3:43PM EDT172.5023.8525.4026.700.00--053.91%
CVX220708P001750002022-07-01 3:34PM EDT175.0028.9128.2028.95+1.06+3.81%71060.94%
CVX220708P001775002022-06-24 12:17PM EDT177.5031.9030.5531.650.00-4067.38%
CVX220708P001800002022-06-22 12:34PM EDT180.0031.1333.1534.200.00-21477.64%
CVX220708P001850002022-06-22 12:34PM EDT185.0036.1338.1039.200.00-1083.98%
CVX220708P001900002022-06-07 1:15PM EDT190.0012.3343.0544.200.00-1189.65%