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:115.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C001150002022-07-21 3:57PM EDT2022-08-1930.850.000.000.00-100.00%
CVX220826C001150002022-08-04 9:33AM EDT2022-08-2640.500.000.000.00--00.00%
CVX220916C001150002022-07-18 10:46AM EDT2022-09-1627.160.000.000.00-900.00%
CVX221021C001150002022-07-05 12:50PM EDT2022-10-2128.6035.5538.200.00-180.00%
CVX221118C001150002022-08-05 1:39PM EDT2022-11-1840.100.000.000.00-5400.00%
CVX221216C001150002022-08-03 9:55AM EDT2022-12-1645.200.000.000.00-300.00%
CVX230120C001150002022-08-05 12:40PM EDT2023-01-2040.000.000.000.00-4400.00%
CVX230317C001150002022-08-04 3:20PM EDT2023-03-1740.050.000.000.00-300.00%
CVX230616C001150002022-07-25 3:49PM EDT2023-06-1638.450.000.000.00-500.00%
CVX240119C001150002022-08-03 2:38PM EDT2024-01-1946.420.000.000.00-200.00%
CVX240621C001150002022-08-02 1:52PM EDT2024-06-2151.080.000.000.00-100.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001150002022-08-04 11:07AM EDT2022-08-120.040.000.000.00-5050.00%
CVX220819P001150002022-08-05 3:59PM EDT2022-08-190.060.000.000.00-22025.00%
CVX220826P001150002022-07-28 12:52PM EDT2022-08-260.200.000.000.00-201025.00%
CVX220902P001150002022-08-04 3:15PM EDT2022-09-020.200.000.000.00-101025.00%
CVX220916P001150002022-08-05 3:42PM EDT2022-09-160.350.000.000.00-20025.00%
CVX221021P001150002022-08-05 10:39AM EDT2022-10-210.870.000.000.00-1012.50%
CVX221118P001150002022-08-05 3:12PM EDT2022-11-181.470.000.000.00-1012.50%
CVX221216P001150002022-08-05 12:47PM EDT2022-12-161.930.000.000.00-4012.50%
CVX230120P001150002022-08-05 3:41PM EDT2023-01-202.530.000.000.00-32012.50%
CVX230317P001150002022-08-04 11:46AM EDT2023-03-174.120.000.000.00-406.25%
CVX230616P001150002022-07-28 1:41PM EDT2023-06-166.150.000.000.00-106.25%
CVX240119P001150002022-08-05 1:52PM EDT2024-01-198.500.000.000.00-606.25%
CVX240621P001150002022-08-04 10:29AM EDT2024-06-2110.500.000.000.00-103.13%