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:140.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C001400002022-05-19 2:51PM EDT2022-05-2729.2726.8028.850.00-14102.25%
CVX220603C001400002022-05-17 3:31PM EDT2022-06-0333.8027.0529.050.00-660051.81%
CVX220610C001400002022-05-17 2:50PM EDT2022-06-1034.1027.5028.850.00-12559.03%
CVX220617C001400002022-05-20 12:51PM EDT2022-06-1726.8528.0028.90-2.65-8.98%66251.78%
CVX220715C001400002022-05-19 2:53PM EDT2022-07-1530.8129.3029.850.00-315744.29%
CVX220819C001400002022-05-18 10:39AM EDT2022-08-1934.4030.5031.450.00-328742.92%
CVX220916C001400002022-05-19 10:13AM EDT2022-09-1628.7931.3031.950.00-11,21639.55%
CVX221021C001400002022-05-20 10:09AM EDT2022-10-2134.1032.3533.10+3.70+12.17%12838.66%
CVX221118C001400002022-05-16 3:48PM EDT2022-11-1836.9433.1533.950.00-118838.09%
CVX221216C001400002022-05-19 9:50AM EDT2022-12-1630.9733.5034.500.00-12136.95%
CVX230120C001400002022-05-20 3:33PM EDT2023-01-2033.6533.5535.10+0.65+1.97%124,48235.68%
CVX230616C001400002022-05-16 12:32PM EDT2023-06-1640.4036.3537.600.00-184232.91%
CVX240119C001400002022-05-18 9:44AM EDT2024-01-1943.2739.5040.750.00-1139630.98%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001400002022-05-20 2:40PM EDT2022-05-270.110.010.14-0.03-21.43%1521761.13%
CVX220603P001400002022-05-20 3:54PM EDT2022-06-030.230.170.300.00-2925952.05%
CVX220610P001400002022-05-19 2:08PM EDT2022-06-100.450.350.510.00-304149.71%
CVX220617P001400002022-05-20 3:57PM EDT2022-06-170.620.600.69-0.09-12.68%1703,40846.17%
CVX220624P001400002022-05-20 3:48PM EDT2022-06-240.950.791.09-0.27-22.13%598846.46%
CVX220701P001400002022-05-20 1:42PM EDT2022-07-011.171.071.30-0.22-15.83%13344.56%
CVX220715P001400002022-05-20 3:54PM EDT2022-07-151.591.571.63-0.13-7.56%141,37741.30%
CVX220819P001400002022-05-20 3:44PM EDT2022-08-193.253.053.20-0.05-1.52%357640.87%
CVX220916P001400002022-05-20 3:36PM EDT2022-09-164.153.854.20+0.09+2.22%151,64539.84%
CVX221021P001400002022-05-20 12:14PM EDT2022-10-215.405.005.30-0.10-1.82%2432038.75%
CVX221118P001400002022-05-20 3:50PM EDT2022-11-186.356.306.45-0.10-1.55%259239.04%
CVX221216P001400002022-05-19 12:13PM EDT2022-12-167.006.357.350.00-256738.75%
CVX230120P001400002022-05-18 12:21PM EDT2023-01-207.457.107.650.00-117,30236.61%
CVX230616P001400002022-05-20 12:19PM EDT2023-06-1610.7510.2510.65-0.72-6.28%364234.54%
CVX240119P001400002022-05-16 2:21PM EDT2024-01-1913.0013.5514.350.00-1161,65033.03%