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:115.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C001150002022-05-20 10:22AM EDT2022-06-1753.8052.5053.55-2.45-4.36%227668.56%
CVX220715C001150002022-05-20 10:35AM EDT2022-07-1554.7352.8555.35+0.48+0.88%1031068.43%
CVX220819C001150002022-05-17 3:02PM EDT2022-08-1958.6953.1554.500.00-11050.54%
CVX220916C001150002022-05-17 3:53PM EDT2022-09-1658.5453.4554.850.00-100052.60%
CVX221118C001150002022-05-18 1:12PM EDT2022-11-1855.0054.3055.450.00-11945.73%
CVX230120C001150002022-05-18 11:49AM EDT2023-01-2054.9854.6055.75-0.82-1.47%74,49640.69%
CVX230616C001150002022-05-17 3:25PM EDT2023-06-1660.3455.5056.750.00-41235.31%
CVX240119C001150002022-05-19 11:16AM EDT2024-01-1957.1356.3558.20+1.13+2.02%744031.64%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001150002022-05-09 2:17PM EDT2022-05-270.090.000.080.00-20012117.19%
CVX220617P001150002022-05-19 2:54PM EDT2022-06-170.120.050.180.00-246,80563.09%
CVX220715P001150002022-05-19 3:06PM EDT2022-07-150.390.270.440.00-32497952.64%
CVX220819P001150002022-05-19 1:52PM EDT2022-08-190.970.800.950.00-1011549.95%
CVX220916P001150002022-05-20 2:18PM EDT2022-09-161.421.201.27+0.19+15.45%143,69946.66%
CVX221021P001150002022-05-12 3:45PM EDT2022-10-212.571.541.850.00-344045.07%
CVX221118P001150002022-05-19 3:15PM EDT2022-11-182.312.212.510.00-2015545.13%
CVX221216P001150002022-05-12 12:45PM EDT2022-12-163.702.532.880.00-91443.76%
CVX230120P001150002022-05-20 9:50AM EDT2023-01-202.852.803.15-0.25-8.06%202,27141.64%
CVX230616P001150002022-05-09 10:44AM EDT2023-06-165.854.604.900.00-21738.17%
CVX240119P001150002022-05-09 3:32PM EDT2024-01-196.806.057.850.00-34736.79%