New Zealand markets close in 2 hours 48 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:120.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520C001200002022-05-18 9:46AM EDT2022-05-2052.4547.4548.80-1.40-2.60%111193.75%
CVX220617C001200002022-05-18 12:06PM EDT2022-06-1748.0147.9548.90-5.59-10.43%3117764.84%
CVX220715C001200002022-05-18 1:32PM EDT2022-07-1549.5048.4549.40-5.80-10.49%4255.40%
CVX220819C001200002022-05-11 12:42PM EDT2022-08-1945.4549.2050.000.00-3050.26%
CVX220916C001200002022-05-17 3:53PM EDT2022-09-1653.5449.4550.350.00-10117649.16%
CVX221021C001200002022-05-11 2:16PM EDT2022-10-2144.8049.8051.000.00-10746.71%
CVX221118C001200002022-05-17 10:40AM EDT2022-11-1855.5150.3551.450.00-55845.03%
CVX221216C001200002022-05-17 3:07PM EDT2022-12-1655.0550.7051.300.00-2341.33%
CVX230120C001200002022-05-18 3:29PM EDT2023-01-2050.3751.0051.90-4.73-8.58%172,49240.53%
CVX230616C001200002022-05-17 1:27PM EDT2023-06-1657.0552.3053.050.00-446535.24%
CVX240119C001200002022-05-18 3:29PM EDT2024-01-1953.3753.1055.20-4.25-7.38%51,81832.60%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520P001200002022-05-18 2:41PM EDT2022-05-200.020.000.01+0.01+100.00%11,442150.00%
CVX220527P001200002022-05-16 10:34AM EDT2022-05-270.060.000.120.00-22790.63%
CVX220603P001200002022-05-12 12:46PM EDT2022-06-030.150.010.170.00-626671.48%
CVX220617P001200002022-05-18 2:36PM EDT2022-06-170.150.140.21+0.03+25.00%583,43657.42%
CVX220624P001200002022-05-18 3:26PM EDT2022-06-240.250.130.39-0.08-24.24%2755.08%
CVX220715P001200002022-05-18 3:42PM EDT2022-07-150.550.500.64+0.20+57.14%444250.76%
CVX220819P001200002022-05-18 2:41PM EDT2022-08-191.161.141.31+0.29+33.33%1219348.25%
CVX220916P001200002022-05-18 1:40PM EDT2022-09-161.601.631.83-0.18-10.11%401,11446.17%
CVX221021P001200002022-05-18 1:07PM EDT2022-10-212.182.212.37+0.28+14.74%36843.76%
CVX221118P001200002022-05-17 2:23PM EDT2022-11-182.442.893.000.00-17943.31%
CVX230120P001200002022-05-17 2:11PM EDT2023-01-203.153.653.900.00-23,97640.77%
CVX230616P001200002022-05-16 2:25PM EDT2023-06-165.105.606.050.00-12337.98%
CVX240119P001200002022-05-18 2:43PM EDT2024-01-198.307.209.00+0.06+0.73%32,24036.11%