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:110.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C001100002022-05-18 2:58PM EDT2022-06-1757.9157.2558.450.00-639058.20%
CVX220715C001100002022-05-17 3:02PM EDT2022-07-1563.9457.5059.750.00-24066.97%
CVX220819C001100002022-05-17 2:49PM EDT2022-08-1964.0458.0559.350.00-9053.52%
CVX220916C001100002022-05-18 10:56AM EDT2022-09-1662.1558.1559.600.00-11555.23%
CVX221118C001100002022-05-17 10:40AM EDT2022-11-1864.8058.9060.100.00-55047.71%
CVX221216C001100002022-05-12 11:11AM EDT2022-12-1654.1558.9560.350.00-101545.74%
CVX230120C001100002022-05-19 2:57PM EDT2023-01-2060.7059.2560.450.00-171,98242.82%
CVX230616C001100002022-05-09 11:13AM EDT2023-06-1654.4359.9061.350.00-2537.00%
CVX240119C001100002022-05-19 11:02AM EDT2024-01-1959.0060.6062.050.00-244931.48%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001100002022-05-09 2:18PM EDT2022-05-270.070.000.110.00-1861124.61%
CVX220603P001100002022-05-12 12:43PM EDT2022-06-030.070.000.120.00-19019689.06%
CVX220610P001100002022-05-16 12:04AM EDT2022-06-100.120.000.150.00--1174.61%
CVX220617P001100002022-05-20 2:08PM EDT2022-06-170.080.070.12-0.03-27.27%3662,84466.60%
CVX220715P001100002022-05-19 3:47PM EDT2022-07-150.290.200.300.00-6135154.20%
CVX220819P001100002022-05-19 1:48PM EDT2022-08-190.740.600.760.00-1436350.78%
CVX220916P001100002022-05-20 2:33PM EDT2022-09-161.110.921.05+0.15+15.63%273,47248.68%
CVX221021P001100002022-05-20 11:59AM EDT2022-10-211.471.351.46-0.03-2.00%610746.22%
CVX221118P001100002022-05-16 9:32AM EDT2022-11-182.051.741.990.00-13946.01%
CVX221216P001100002022-05-13 2:23PM EDT2022-12-162.552.182.380.00-3944.98%
CVX230120P001100002022-05-17 12:47PM EDT2023-01-202.502.232.610.00-13,44842.76%
CVX230616P001100002022-05-16 11:32AM EDT2023-06-164.003.654.200.00-1539.19%
CVX240119P001100002022-05-16 2:59PM EDT2024-01-195.725.906.300.00-1038236.35%