New Zealand markets close in 3 hours 29 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
168.06-4.55 (-2.64%)
At close: 04:03PM EDT
167.40 -0.66 (-0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520C001050002022-05-17 1:51PM EDT2022-05-2069.8561.6563.700.00-12025370.70%
CVX220617C001050002022-05-18 2:58PM EDT2022-06-1762.8562.8563.90-5.65-8.25%711084.38%
CVX220715C001050002022-05-17 2:57PM EDT2022-07-1568.8062.8564.150.00-65064.21%
CVX220916C001050002022-05-17 1:51PM EDT2022-09-1670.0563.4564.900.00-180053.44%
CVX221118C001050002022-04-28 11:40AM EDT2022-11-1853.7564.0065.450.00-5052.32%
CVX230120C001050002022-05-17 3:55PM EDT2023-01-2069.0064.5065.600.00-36,92445.92%
CVX240119C001050002022-05-18 9:49AM EDT2024-01-1970.1565.6067.10-0.20-0.28%56787633.55%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520P001050002022-05-12 1:29PM EDT2022-05-200.020.000.040.00-2131231.25%
CVX220527P001050002022-04-18 12:09AM EDT2022-05-270.110.000.100.00--1119.92%
CVX220603P001050002022-05-16 12:04AM EDT2022-06-030.08-0.120.00---100.20%
CVX220617P001050002022-05-18 1:36PM EDT2022-06-170.060.050.14-0.03-33.33%286,65870.90%
CVX220715P001050002022-05-18 2:47PM EDT2022-07-150.200.110.32-0.14-41.18%106557.13%
CVX220819P001050002022-05-16 2:02PM EDT2022-08-190.480.460.660.00-12953.03%
CVX220916P001050002022-05-18 3:35PM EDT2022-09-160.810.730.93+0.12+17.39%1851950.20%
CVX221021P001050002022-05-16 12:05AM EDT2022-10-211.611.021.290.00--548.68%
CVX221118P001050002022-05-11 1:46PM EDT2022-11-182.181.541.790.00-824848.51%
CVX221216P001050002022-04-29 9:32AM EDT2022-12-162.111.841.990.00-2246.45%
CVX230120P001050002022-05-10 11:35AM EDT2023-01-202.322.062.500.00-32,90445.75%
CVX230616P001050002022-05-17 3:31PM EDT2023-06-163.053.353.650.00-1140.51%
CVX240119P001050002022-05-11 12:10PM EDT2024-01-196.504.455.300.00-7036.82%