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:125.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220603C001250002022-05-06 10:46AM EDT2022-06-0342.8041.2543.800.00-10104.20%
CVX220617C001250002022-05-18 10:09AM EDT2022-06-1747.5342.6044.650.00-13270.39%
CVX220715C001250002022-05-20 10:30AM EDT2022-07-1544.9743.1044.25-3.80-7.79%2250.44%
CVX220819C001250002022-05-17 1:21PM EDT2022-08-1950.2242.2545.400.00-41953.19%
CVX220916C001250002022-05-17 2:55PM EDT2022-09-1649.0644.4046.350.00-1845551.58%
CVX221021C001250002022-05-17 10:28AM EDT2022-10-2150.5044.7545.900.00-112043.29%
CVX221118C001250002022-05-17 1:43PM EDT2022-11-1851.0045.5546.450.00-3942.10%
CVX221216C001250002022-05-17 2:55PM EDT2022-12-1650.5145.7547.150.00-6741.75%
CVX230120C001250002022-05-20 9:39AM EDT2023-01-2048.7545.9546.95+1.00+2.09%18,31237.99%
CVX230616C001250002022-05-16 12:05AM EDT2023-06-1640.8047.5048.600.00--434.17%
CVX240119C001250002022-05-20 10:11AM EDT2024-01-1951.6248.4550.95+2.72+5.56%348231.73%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001250002022-05-20 10:46AM EDT2022-05-270.070.010.10+0.04+133.33%424490.23%
CVX220603P001250002022-05-16 12:05PM EDT2022-06-030.080.010.150.00-628066.80%
CVX220610P001250002022-05-13 11:21AM EDT2022-06-100.200.030.330.00-20020361.33%
CVX220617P001250002022-05-20 1:33PM EDT2022-06-170.270.170.33+0.05+22.73%1111,78656.06%
CVX220715P001250002022-05-20 9:34AM EDT2022-07-150.600.560.72-0.12-16.67%179448.58%
CVX220819P001250002022-05-19 11:58AM EDT2022-08-191.531.251.49-0.02-1.29%115245.41%
CVX220916P001250002022-05-20 2:23PM EDT2022-09-162.351.842.04+0.26+12.44%231,10643.34%
CVX221021P001250002022-05-16 1:48PM EDT2022-10-212.832.622.790.00-927541.93%
CVX221118P001250002022-05-20 3:39PM EDT2022-11-183.703.403.55+0.05+1.37%152,59241.80%
CVX221216P001250002022-05-11 10:08AM EDT2022-12-165.603.904.250.00-4141.49%
CVX230120P001250002022-05-20 2:40PM EDT2023-01-204.854.104.50+0.70+16.87%12,86039.24%
CVX230616P001250002022-05-16 1:37PM EDT2023-06-166.136.306.800.00-55236.59%
CVX240119P001250002022-05-19 3:12PM EDT2024-01-199.229.059.650.00-51,25034.41%