New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
167.82+0.96 (+0.58%)
At close: 04:03PM EDT
168.50 +0.68 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C001000002022-05-18 1:58PM EDT2022-06-1768.8567.2569.250.00-635101.95%
CVX220715C001000002022-05-18 11:57AM EDT2022-07-1568.6767.4070.100.00-1382.69%
CVX220819C001000002022-05-17 3:02PM EDT2022-08-1973.7167.6569.200.00-10159.35%
CVX220916C001000002022-05-17 3:02PM EDT2022-09-1673.9567.7569.650.00-4055.79%
CVX221021C001000002022-05-16 2:33PM EDT2022-10-2174.2567.8570.300.00-1052.88%
CVX221118C001000002022-04-18 10:29AM EDT2022-11-1873.3771.6072.850.00-10068.33%
CVX230120C001000002022-05-20 2:40PM EDT2023-01-2066.5068.6569.40-2.49-3.61%31,09544.17%
CVX230616C001000002022-05-17 10:58AM EDT2023-06-1674.7868.8070.750.00-12141.03%
CVX240119C001000002022-05-17 3:50PM EDT2024-01-1974.3869.5070.600.00-1250932.39%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001000002022-05-02 10:17AM EDT2022-05-270.080.000.070.00-217153.91%
CVX220617P001000002022-05-19 3:25PM EDT2022-06-170.050.000.110.00-356,29176.37%
CVX220715P001000002022-05-19 12:53PM EDT2022-07-150.210.070.250.00-11842361.33%
CVX220819P001000002022-05-19 9:49AM EDT2022-08-190.440.310.470.00-723754.93%
CVX220916P001000002022-05-20 1:50PM EDT2022-09-160.650.450.70+0.04+6.56%1678751.39%
CVX221021P001000002022-05-19 1:58PM EDT2022-10-210.930.811.040.00-463350.78%
CVX221118P001000002022-05-19 1:47PM EDT2022-11-181.331.101.370.00-35049.63%
CVX221216P001000002022-05-20 12:59PM EDT2022-12-161.601.251.63+0.05+3.23%61748.13%
CVX230120P001000002022-05-20 9:48AM EDT2023-01-201.801.701.880.00-27,17246.14%
CVX230616P001000002022-05-18 3:40PM EDT2023-06-162.962.702.920.00-314141.03%
CVX240119P001000002022-05-16 10:43AM EDT2024-01-194.604.104.700.00-322138.10%