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:130.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C001300002022-05-20 3:08PM EDT2022-05-2735.3036.9038.15-1.74-4.70%3990104.30%
CVX220603C001300002022-05-17 2:48PM EDT2022-06-0344.0937.1538.950.00-6069.14%
CVX220617C001300002022-05-20 11:17AM EDT2022-06-1736.7537.6038.85-3.25-8.12%16454.20%
CVX220715C001300002022-05-20 3:29PM EDT2022-07-1537.3038.3540.80-1.88-4.80%103554.30%
CVX220819C001300002022-05-18 12:53PM EDT2022-08-1941.4539.0540.300.00-310647.33%
CVX220916C001300002022-05-19 9:50AM EDT2022-09-1636.0539.8040.600.00-11,32042.96%
CVX221021C001300002022-05-17 11:05AM EDT2022-10-2146.3740.5541.950.00-152443.46%
CVX221118C001300002022-05-06 12:59PM EDT2022-11-1842.5541.1542.050.00-62140.33%
CVX221216C001300002022-05-20 12:09PM EDT2022-12-1641.0041.5042.55-5.17-11.20%63439.21%
CVX230120C001300002022-05-20 3:36PM EDT2023-01-2041.5541.9042.75+1.00+2.47%23,38736.90%
CVX230616C001300002022-05-18 2:52PM EDT2023-06-1644.5743.5045.950.00-42236.24%
CVX240119C001300002022-05-18 3:59PM EDT2024-01-1947.1745.8547.000.00-1297730.82%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001300002022-05-20 1:59PM EDT2022-05-270.050.000.19-0.01-16.67%312585.35%
CVX220603P001300002022-05-20 10:58AM EDT2022-06-030.060.050.18-0.04-40.00%10522562.01%
CVX220610P001300002022-05-13 1:56PM EDT2022-06-100.400.050.390.00-52756.06%
CVX220617P001300002022-05-20 3:45PM EDT2022-06-170.320.260.41-0.02-5.88%432,34752.30%
CVX220715P001300002022-05-20 1:53PM EDT2022-07-151.040.800.88+0.16+18.18%2760845.31%
CVX220819P001300002022-05-20 1:29PM EDT2022-08-192.271.751.89+0.21+10.19%637243.54%
CVX220916P001300002022-05-20 2:22PM EDT2022-09-162.972.482.61+0.48+19.28%101,30542.10%
CVX221021P001300002022-05-20 11:12AM EDT2022-10-213.553.303.45+0.05+1.43%339140.70%
CVX221118P001300002022-05-20 3:34PM EDT2022-11-184.554.204.45+0.15+3.41%1117341.15%
CVX221216P001300002022-05-19 3:51PM EDT2022-12-165.004.805.050.00-111440.27%
CVX230120P001300002022-05-19 9:48AM EDT2023-01-206.004.755.800.00-14,18939.47%
CVX230616P001300002022-05-17 10:22AM EDT2023-06-166.767.507.950.00-11,06135.90%
CVX240119P001300002022-05-20 11:29AM EDT2024-01-1910.8010.5511.15+0.27+2.56%61,88134.04%