New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77-10.12 (-6.53%)
At close: 04:03PM EDT
145.60 +0.83 (+0.57%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220930C001000002022-09-07 2:18PM EDT100.0055.5544.3045.650.00--0146.29%
CVX220930C001350002022-09-23 12:51PM EDT135.0011.6510.3511.00-13.65-53.95%42556.54%
CVX220930C001380002022-09-23 1:03PM EDT138.009.307.908.55-9.20-49.73%1154.64%
CVX220930C001390002022-09-23 10:05AM EDT139.009.607.157.70-10.70-52.71%14253.42%
CVX220930C001400002022-09-23 3:43PM EDT140.006.756.306.85-9.80-59.21%744150.98%
CVX220930C001410002022-09-23 12:49PM EDT141.006.505.506.15-10.35-61.42%5454.54%
CVX220930C001430002022-09-23 3:53PM EDT143.004.504.254.80-8.80-66.17%251452.32%
CVX220930C001440002022-09-23 3:59PM EDT144.003.953.804.20-8.15-67.36%1301551.49%
CVX220930C001450002022-09-23 3:58PM EDT145.003.383.353.60-8.39-71.28%1483050.12%
CVX220930C001460002022-09-23 3:56PM EDT146.002.902.873.15-8.46-74.47%124950.20%
CVX220930C001470002022-09-23 3:56PM EDT147.002.402.292.62-7.90-76.70%3113048.61%
CVX220930C001480002022-09-23 3:56PM EDT148.002.031.922.25-7.32-78.29%3726448.61%
CVX220930C001490002022-09-23 3:48PM EDT149.001.801.571.89-6.20-77.50%2218548.17%
CVX220930C001500002022-09-23 3:49PM EDT150.001.481.291.53-5.94-80.05%4747747.07%
CVX220930C001525002022-09-23 3:46PM EDT152.500.980.740.94-4.77-82.96%22514646.58%
CVX220930C001550002022-09-23 3:56PM EDT155.000.450.440.58-2.80-86.15%49648047.02%
CVX220930C001575002022-09-23 3:54PM EDT157.500.290.200.37-1.83-86.32%1621,11448.19%
CVX220930C001600002022-09-23 3:54PM EDT160.000.230.150.23-1.35-85.44%32576349.17%
CVX220930C001625002022-09-23 3:56PM EDT162.500.120.080.19-0.58-82.86%1991,01052.93%
CVX220930C001650002022-09-23 3:48PM EDT165.000.100.090.15-0.34-77.27%7631,29253.91%
CVX220930C001675002022-09-23 10:54AM EDT167.500.060.060.10-0.19-76.00%2872155.27%
CVX220930C001700002022-09-23 3:22PM EDT170.000.050.050.06-0.08-61.54%6794256.84%
CVX220930C001725002022-09-23 2:52PM EDT172.500.030.030.09-0.05-62.50%1846161.91%
CVX220930C001750002022-09-23 2:31PM EDT175.000.030.020.07-0.03-50.00%1323763.67%
CVX220930C001775002022-09-23 11:01AM EDT177.500.050.010.10-0.07-58.33%317869.53%
CVX220930C001800002022-09-22 3:47PM EDT180.000.030.010.070.00-459170.70%
CVX220930C001825002022-09-20 2:49PM EDT182.500.030.000.090.00-11375.78%
CVX220930C001850002022-09-23 2:31PM EDT185.000.020.000.08+0.01+100.00%19378.52%
CVX220930C001900002022-09-21 12:44PM EDT190.000.010.000.090.00-14487.11%
CVX220930C001950002022-09-15 2:36PM EDT195.000.010.000.090.00-11194.14%
CVX220930C002050002022-08-29 2:35PM EDT205.000.090.000.090.00--65107.81%
CVX220930C002100002022-08-29 1:36PM EDT210.000.070.000.090.00--50114.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220930P001000002022-09-16 2:41PM EDT100.000.05-0.070.00--33125.39%
CVX220930P001150002022-09-23 3:59PM EDT115.000.080.070.13+0.03+60.00%72086.72%
CVX220930P001200002022-09-23 3:59PM EDT120.000.130.070.19+0.10+333.33%39640575.78%
CVX220930P001250002022-09-23 3:42PM EDT125.000.230.140.31+0.12+109.09%9322568.16%
CVX220930P001300002022-09-23 3:42PM EDT130.000.420.380.54+0.38+950.00%13320262.60%
CVX220930P001350002022-09-23 3:54PM EDT135.000.900.831.01+0.83+1,185.71%1696356.89%
CVX220930P001370002022-09-23 3:41PM EDT137.001.241.131.31+1.15+1,277.78%19611554.79%
CVX220930P001380002022-09-23 3:41PM EDT138.001.421.311.50+1.09+330.30%991753.78%
CVX220930P001390002022-09-23 3:57PM EDT139.001.661.461.72+1.47+773.68%10720652.34%
CVX220930P001400002022-09-23 3:59PM EDT140.001.891.751.97+1.71+950.00%1,29831251.86%
CVX220930P001410002022-09-23 3:56PM EDT141.002.211.982.29+1.99+904.55%2206550.93%
CVX220930P001420002022-09-23 3:36PM EDT142.002.602.302.62+2.35+940.00%514750.20%
CVX220930P001430002022-09-23 3:41PM EDT143.002.882.652.99+2.55+772.73%1304751.78%
CVX220930P001440002022-09-23 3:56PM EDT144.003.323.103.45+2.88+654.55%1,6764551.78%
CVX220930P001450002022-09-23 3:58PM EDT145.003.783.503.75+3.23+587.27%33357949.05%
CVX220930P001460002022-09-23 3:53PM EDT146.004.114.004.25+3.38+463.01%2355148.44%
CVX220930P001470002022-09-23 3:56PM EDT147.004.304.405.00+3.44+400.00%23117850.68%
CVX220930P001480002022-09-23 3:34PM EDT148.005.104.905.60+4.13+425.77%34213650.32%
CVX220930P001490002022-09-23 3:56PM EDT149.006.005.706.25+5.07+545.16%5914050.10%
CVX220930P001500002022-09-23 3:56PM EDT150.006.846.356.95+5.60+451.61%10444050.05%
CVX220930P001525002022-09-23 3:30PM EDT152.508.468.108.95+6.26+284.55%13272651.78%
CVX220930P001550002022-09-23 3:30PM EDT155.0010.7210.4511.10+7.91+281.49%9656353.66%
CVX220930P001575002022-09-23 3:41PM EDT157.5013.1512.4513.40+9.15+228.75%2751356.74%
CVX220930P001600002022-09-23 3:45PM EDT160.0015.1015.0015.90+8.85+141.60%1933363.92%
CVX220930P001625002022-09-23 9:32AM EDT162.5016.2017.0018.55+9.13+129.14%66974.90%
CVX220930P001650002022-09-23 3:46PM EDT165.0019.8019.7520.80+10.93+123.22%66374.22%
CVX220930P001675002022-09-21 2:34PM EDT167.5010.3522.2523.300.00-21150.98%
CVX220930P001700002022-09-22 11:35AM EDT170.0013.5824.6525.900.00-51655.47%
CVX220930P001725002022-09-19 1:23PM EDT172.5016.8926.9028.500.00-353899.12%
CVX220930P001750002022-09-19 9:56AM EDT175.0020.3329.6030.950.00-3663.67%
CVX220930P001775002022-08-31 10:34AM EDT177.5020.1531.9033.550.00--0112.45%
CVX220930P001800002022-09-13 3:47PM EDT180.0021.0634.6535.950.00-10676.17%