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:145.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001450002022-08-05 3:51PM EDT2022-08-129.500.000.000.00-600.00%
CVX220819C001450002022-08-05 1:08PM EDT2022-08-1910.750.000.000.00-6600.00%
CVX220826C001450002022-08-05 10:05AM EDT2022-08-2610.550.000.000.00-1100.00%
CVX220902C001450002022-08-04 10:38AM EDT2022-09-0210.700.000.000.00-200.00%
CVX220909C001450002022-08-02 10:25AM EDT2022-09-0915.860.000.000.00-10000.00%
CVX220916C001450002022-08-05 2:50PM EDT2022-09-1611.840.000.000.00-7400.00%
CVX221021C001450002022-08-05 12:48PM EDT2022-10-2114.500.000.000.00-1400.00%
CVX221118C001450002022-08-05 11:46AM EDT2022-11-1815.050.000.000.00-400.00%
CVX221216C001450002022-08-05 11:50AM EDT2022-12-1616.030.000.000.00-1000.00%
CVX230120C001450002022-08-05 12:14PM EDT2023-01-2018.000.000.000.00-8500.00%
CVX230317C001450002022-08-05 12:18PM EDT2023-03-1719.830.000.000.00-100.00%
CVX230616C001450002022-08-05 11:09AM EDT2023-06-1622.510.000.000.00-1500.00%
CVX240119C001450002022-08-05 1:30PM EDT2024-01-1927.800.000.000.00-400.00%
CVX240621C001450002022-08-05 10:25AM EDT2024-06-2129.350.000.000.00-1700.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001450002022-08-05 3:56PM EDT2022-08-120.460.000.000.00-80012.50%
CVX220819P001450002022-08-05 3:34PM EDT2022-08-191.290.000.000.00-22406.25%
CVX220826P001450002022-08-05 3:02PM EDT2022-08-262.110.000.000.00-206.25%
CVX220902P001450002022-08-05 9:33AM EDT2022-09-023.650.000.000.00-206.25%
CVX220909P001450002022-08-05 9:35AM EDT2022-09-093.850.000.000.00-306.25%
CVX220916P001450002022-08-05 3:58PM EDT2022-09-163.700.000.000.00-41203.13%
CVX220923P001450002022-08-05 3:40PM EDT2022-09-234.070.000.000.00-103.13%
CVX221021P001450002022-08-05 3:07PM EDT2022-10-215.670.000.000.00-2003.13%
CVX221118P001450002022-08-05 3:31PM EDT2022-11-187.500.000.000.00-4203.13%
CVX221216P001450002022-08-05 3:16PM EDT2022-12-168.550.000.000.00-4603.13%
CVX230120P001450002022-08-05 1:46PM EDT2023-01-209.700.000.000.00-1601.56%
CVX230317P001450002022-07-29 2:11PM EDT2023-03-1710.100.000.000.00-401.56%
CVX230616P001450002022-08-05 12:01PM EDT2023-06-1614.900.000.000.00-601.56%
CVX240119P001450002022-08-04 2:17PM EDT2024-01-1919.970.000.000.00-101.56%
CVX240621P001450002022-08-04 10:31AM EDT2024-06-2122.160.000.000.00-200.78%