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:175.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001750002022-08-05 3:57PM EDT2022-08-120.030.000.000.00-8025.00%
CVX220819C001750002022-08-05 3:58PM EDT2022-08-190.100.000.000.00-176012.50%
CVX220826C001750002022-08-05 2:06PM EDT2022-08-260.190.000.000.00-4012.50%
CVX220902C001750002022-08-05 3:56PM EDT2022-09-020.250.000.000.00-11012.50%
CVX220909C001750002022-08-05 2:10PM EDT2022-09-090.480.000.000.00-1012.50%
CVX220916C001750002022-08-05 3:54PM EDT2022-09-160.660.000.000.00-14206.25%
CVX220923C001750002022-08-05 2:48PM EDT2022-09-231.020.000.000.00-906.25%
CVX221021C001750002022-08-05 3:15PM EDT2022-10-212.170.000.000.00-5506.25%
CVX221118C001750002022-08-05 3:58PM EDT2022-11-183.250.000.000.00-58006.25%
CVX221216C001750002022-08-05 3:47PM EDT2022-12-164.240.000.000.00-3006.25%
CVX230120C001750002022-08-05 3:49PM EDT2023-01-205.750.000.000.00-4003.13%
CVX230317C001750002022-08-05 11:11AM EDT2023-03-177.700.000.000.00-1103.13%
CVX230616C001750002022-08-05 3:07PM EDT2023-06-1610.200.000.000.00-1303.13%
CVX240119C001750002022-08-05 11:59AM EDT2024-01-1914.960.000.000.00-203.13%
CVX240621C001750002022-08-04 11:07AM EDT2024-06-2116.720.000.000.00-601.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001750002022-08-01 2:40PM EDT2022-08-1214.650.000.000.00-400.00%
CVX220819P001750002022-08-04 1:12PM EDT2022-08-1922.870.000.000.00-700.00%
CVX220826P001750002022-08-04 1:12PM EDT2022-08-2622.970.000.000.00-300.00%
CVX220916P001750002022-08-04 2:00PM EDT2022-09-1623.800.000.000.00-200.00%
CVX221021P001750002022-08-01 9:49AM EDT2022-10-2118.600.000.000.00-700.00%
CVX221118P001750002022-08-03 9:54AM EDT2022-11-1821.600.000.000.00-2200.00%
CVX221216P001750002022-08-03 2:17PM EDT2022-12-1625.300.000.000.00-300.00%
CVX230120P001750002022-08-02 9:33AM EDT2023-01-2023.400.000.000.00-200.00%
CVX230317P001750002022-08-01 11:45AM EDT2023-03-1725.800.000.000.00-700.00%
CVX230616P001750002022-08-01 10:21AM EDT2023-06-1628.500.000.000.00-100.00%
CVX240119P001750002022-07-12 10:01AM EDT2024-01-1946.780.000.000.00-100.00%