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:210.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C002100002022-07-29 2:54PM EDT2022-08-190.020.000.000.00-22025.00%
CVX220902C002100002022-07-29 12:59PM EDT2022-09-020.100.000.000.00-50025.00%
CVX220916C002100002022-08-04 1:50PM EDT2022-09-160.030.000.000.00-8025.00%
CVX221021C002100002022-08-05 10:43AM EDT2022-10-210.150.000.000.00-1012.50%
CVX221118C002100002022-07-29 11:10AM EDT2022-11-180.810.000.000.00-10012.50%
CVX221216C002100002022-08-04 3:35PM EDT2022-12-160.530.000.000.00-2012.50%
CVX230120C002100002022-08-05 10:41AM EDT2023-01-201.140.000.000.00-15012.50%
CVX230317C002100002022-07-29 3:07PM EDT2023-03-173.600.000.000.00-306.25%
CVX230616C002100002022-08-05 3:51PM EDT2023-06-163.400.000.000.00-406.25%
CVX240119C002100002022-08-04 1:29PM EDT2024-01-197.250.000.000.00-106.25%
CVX240621C002100002022-08-02 3:22PM EDT2024-06-2111.050.000.000.00-3006.25%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220916P002100002022-06-13 10:15AM EDT2022-09-1644.8571.8072.800.00-145159.66%
CVX221021P002100002022-06-15 3:00PM EDT2022-10-2147.2572.6074.500.00-1015121.33%
CVX221118P002100002022-06-28 9:35AM EDT2022-11-1860.500.000.000.00-1580.00%
CVX230616P002100002022-06-15 2:38PM EDT2023-06-1652.4074.0075.650.00-1461.74%
CVX240119P002100002022-07-14 9:31AM EDT2024-01-1978.700.000.000.00-1000.00%