New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.64+2.50 (+1.65%)
At close: 04:03PM EDT
153.75 +0.11 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001000002022-08-02 3:44PM EDT2022-08-1259.870.000.000.00-100.00%
CVX220819C001000002022-08-05 1:26PM EDT2022-08-1954.800.000.000.00-300.00%
CVX220916C001000002022-07-29 9:51AM EDT2022-09-1661.000.000.000.00-100.00%
CVX221021C001000002022-08-05 10:02AM EDT2022-10-2154.700.000.000.00-200.00%
CVX221118C001000002022-07-29 1:54PM EDT2022-11-1863.330.000.000.00-200.00%
CVX221216C001000002022-07-12 11:12AM EDT2022-12-1641.020.000.000.00-900.00%
CVX230120C001000002022-08-05 2:03PM EDT2023-01-2055.000.000.000.00-100.00%
CVX230616C001000002022-08-04 9:56AM EDT2023-06-1654.850.000.000.00-300.00%
CVX240119C001000002022-08-04 10:44AM EDT2024-01-1955.600.000.000.00-100.00%
CVX240621C001000002022-07-26 11:27AM EDT2024-06-2151.830.000.000.00-1600.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001000002022-08-01 11:16AM EDT2022-08-120.010.000.000.00-20050.00%
CVX220819P001000002022-08-05 3:26PM EDT2022-08-190.030.000.000.00-1050.00%
CVX220826P001000002022-07-29 3:40PM EDT2022-08-260.020.000.000.00-100050.00%
CVX220916P001000002022-08-04 3:54PM EDT2022-09-160.140.000.000.00-36025.00%
CVX221021P001000002022-08-05 1:00PM EDT2022-10-210.370.000.000.00-1025.00%
CVX221118P001000002022-08-02 1:25PM EDT2022-11-180.450.000.000.00-11012.50%
CVX221216P001000002022-08-03 11:18AM EDT2022-12-160.600.000.000.00-1012.50%
CVX230120P001000002022-08-05 3:43PM EDT2023-01-201.200.000.000.00-16012.50%
CVX230317P001000002022-08-04 11:55AM EDT2023-03-172.150.000.000.00-2012.50%
CVX230616P001000002022-08-05 12:54PM EDT2023-06-162.850.000.000.00-8012.50%
CVX240119P001000002022-08-05 2:29PM EDT2024-01-195.200.000.000.00-1106.25%
CVX240621P001000002022-08-05 10:18AM EDT2024-06-216.700.000.000.00-106.25%