New Zealand markets open in 2 hours 6 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.57-0.07 (-0.05%)
As of 03:54PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001950002022-07-05 9:31AM EDT2022-08-120.200.000.000.00--250.00%
CVX220819C001950002022-08-05 11:52AM EDT2022-08-190.040.010.030.00-4151,10550.00%
CVX220826C001950002022-08-04 10:56AM EDT2022-08-260.030.010.100.00--10848.15%
CVX220902C001950002022-08-04 3:57PM EDT2022-09-020.010.010.200.00-53245.70%
CVX220909C001950002022-08-08 9:38AM EDT2022-09-090.010.000.20-0.19-95.00%101040.58%
CVX220916C001950002022-08-08 2:04PM EDT2022-09-160.080.080.09-0.01-11.11%458832.72%
CVX221021C001950002022-08-08 10:05AM EDT2022-10-210.290.360.41-0.14-32.56%140230.52%
CVX221118C001950002022-08-04 3:27PM EDT2022-11-180.810.790.880.00-223630.59%
CVX221216C001950002022-08-05 12:36PM EDT2022-12-161.371.181.320.00-234529.96%
CVX230120C001950002022-08-08 1:50PM EDT2023-01-202.152.142.20-0.15-6.52%181,56030.69%
CVX230616C001950002022-08-08 11:51AM EDT2023-06-165.405.205.50-0.10-1.82%262430.75%
CVX240119C001950002022-08-03 11:19AM EDT2024-01-1910.809.8010.200.00-621931.10%
CVX240621C001950002022-07-26 9:30AM EDT2024-06-2111.0011.1513.050.00-29131.06%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001950002022-07-29 2:18PM EDT2022-08-1231.6041.0041.350.00-800.00%
CVX220819P001950002022-06-10 2:28PM EDT2022-08-1923.8552.3053.850.00-5106221.00%
CVX220916P001950002022-06-17 12:59PM EDT2022-09-1650.0556.0057.250.00-1178139.60%
CVX221021P001950002022-06-16 12:41PM EDT2022-10-2141.7557.4559.500.00-132108.84%
CVX221118P001950002022-06-08 2:34PM EDT2022-11-1824.3053.1054.650.00-71078.09%
CVX221216P001950002022-07-29 10:33AM EDT2022-12-1636.4043.1543.850.00-25835.60%
CVX230120P001950002022-06-15 2:38PM EDT2023-01-2037.6058.7060.000.00-5475.35%
CVX230616P001950002022-07-29 10:28AM EDT2023-06-1641.0146.3547.050.00-19131.06%
CVX240119P001950002022-08-04 1:52PM EDT2024-01-1951.1850.2050.900.00-150230.05%