New Zealand markets open in 2 hours 4 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.51-0.13 (-0.09%)
As of 03:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C001050002022-07-29 1:54PM EDT2022-08-1958.2348.6548.900.00-22109.57%
CVX220916C001050002022-05-17 1:51PM EDT2022-09-1670.0550.9552.250.00-1800105.57%
CVX221021C001050002022-07-19 1:39PM EDT2022-10-2139.3048.7549.150.00-3251.49%
CVX221118C001050002022-07-28 11:31AM EDT2022-11-1845.4548.8049.250.00-52145.29%
CVX221216C001050002022-07-29 10:18AM EDT2022-12-1656.9548.9049.400.00-21441.80%
CVX230120C001050002022-08-08 3:31PM EDT2023-01-2049.4049.2549.55-0.45-0.90%406,81838.46%
CVX230317C001050002022-08-03 9:58AM EDT2023-03-1755.0549.7550.350.00-32038.42%
CVX230616C001050002022-08-03 10:01AM EDT2023-06-1655.1050.4550.950.00-34535.06%
CVX240119C001050002022-08-02 1:51PM EDT2024-01-1958.1052.3053.150.00-11,41133.29%
CVX240621C001050002022-08-02 1:51PM EDT2024-06-2158.7053.0554.350.00-12231.96%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001050002022-07-26 12:48PM EDT2022-08-120.030.000.030.00-130173117.19%
CVX220819P001050002022-08-04 1:17PM EDT2022-08-190.020.010.03-0.01-33.33%3820678.13%
CVX220826P001050002022-07-15 3:42PM EDT2022-08-260.610.030.040.00-21366.02%
CVX220909P001050002022-08-03 11:36AM EDT2022-09-090.280.010.260.00-1159.38%
CVX220916P001050002022-08-04 9:32AM EDT2022-09-160.130.080.210.00-401,00254.49%
CVX221021P001050002022-08-08 3:33PM EDT2022-10-210.500.420.50+0.01+2.04%410548.98%
CVX221118P001050002022-08-05 1:19PM EDT2022-11-180.880.720.930.00-42,91347.58%
CVX221216P001050002022-08-08 10:14AM EDT2022-12-161.121.071.13-0.14-11.11%536644.15%
CVX230120P001050002022-08-04 3:35PM EDT2023-01-201.701.491.550.00-503,39942.43%
CVX230317P001050002022-08-04 2:20PM EDT2023-03-172.772.372.570.00-101242.30%
CVX230616P001050002022-08-08 2:45PM EDT2023-06-163.453.403.55+0.20+6.15%647039.48%
CVX240119P001050002022-08-04 3:03PM EDT2024-01-196.506.056.400.00-38837.70%
CVX240621P001050002022-07-13 2:00PM EDT2024-06-2111.407.408.400.00-1337.24%