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:135.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C001350002022-05-20 10:07AM EDT2022-05-2735.4032.2034.00+1.76+5.23%8388.48%
CVX220617C001350002022-05-20 12:15PM EDT2022-06-1730.8532.8533.90+0.96+3.21%729750.73%
CVX220715C001350002022-05-20 11:52AM EDT2022-07-1534.0033.7035.00-1.95-5.42%51251.60%
CVX220819C001350002022-05-17 2:19PM EDT2022-08-1939.3934.5535.450.00-620443.08%
CVX220916C001350002022-05-18 2:43PM EDT2022-09-1635.9535.4536.100.00-51,08440.72%
CVX221021C001350002022-05-17 1:24PM EDT2022-10-2141.6736.3537.150.00-1939.82%
CVX221118C001350002022-05-16 2:35PM EDT2022-11-1842.4537.0537.900.00-210239.11%
CVX221216C001350002022-05-20 10:59AM EDT2022-12-1637.5537.0538.30-4.66-11.04%11737.60%
CVX230120C001350002022-05-20 3:22PM EDT2023-01-2037.0038.0538.80-1.98-5.08%62,57336.17%
CVX230616C001350002022-05-17 10:13AM EDT2023-06-1645.2839.8540.900.00-210832.91%
CVX240119C001350002022-05-18 9:38AM EDT2024-01-1946.7542.3043.700.00-134930.77%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001350002022-05-20 12:01PM EDT2022-05-270.060.000.09-0.03-33.33%517567.19%
CVX220603P001350002022-05-19 3:33PM EDT2022-06-030.150.070.200.00-84955.27%
CVX220610P001350002022-05-19 11:27AM EDT2022-06-100.410.130.400.00-23950.59%
CVX220617P001350002022-05-20 3:40PM EDT2022-06-170.450.400.49-0.01-2.17%3367,50749.41%
CVX220624P001350002022-05-20 3:43PM EDT2022-06-240.600.520.77-0.17-22.08%102348.93%
CVX220715P001350002022-05-20 3:36PM EDT2022-07-151.281.131.210.00-11171743.38%
CVX220819P001350002022-05-20 2:25PM EDT2022-08-192.872.282.46+0.24+9.13%485542.13%
CVX220916P001350002022-05-20 12:09PM EDT2022-09-163.703.153.30+0.35+10.45%411,01140.83%
CVX221021P001350002022-05-19 3:50PM EDT2022-10-214.404.154.30+0.05+1.15%419539.73%
CVX221118P001350002022-05-19 11:10AM EDT2022-11-185.805.155.300.00-328739.84%
CVX221216P001350002022-05-20 2:42PM EDT2022-12-166.455.806.05+0.85+15.18%157639.30%
CVX230120P001350002022-05-18 10:02AM EDT2023-01-205.595.806.450.00-52,10937.45%
CVX230616P001350002022-05-20 12:19PM EDT2023-06-169.258.609.80+0.35+3.93%504236.32%
CVX240119P001350002022-05-12 10:31AM EDT2024-01-1914.9511.8512.600.00-232033.41%