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:145.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C001450002022-05-19 3:45PM EDT2022-05-2722.9022.1023.300.00-5977.34%
CVX220603C001450002022-05-19 3:04PM EDT2022-06-0325.0022.6023.400.00-5554.93%
CVX220617C001450002022-05-19 3:41PM EDT2022-06-1721.5523.3524.25-2.05-8.69%18948.95%
CVX220715C001450002022-05-18 2:13PM EDT2022-07-1526.0524.7025.550.00-831243.01%
CVX220819C001450002022-05-18 3:27PM EDT2022-08-1926.5226.4527.100.00-526840.53%
CVX220916C001450002022-05-20 11:22AM EDT2022-09-1626.7527.2027.95-0.35-1.29%271838.47%
CVX221021C001450002022-05-20 12:48PM EDT2022-10-2127.6828.4029.55-1.15-3.99%41638.64%
CVX221118C001450002022-05-18 1:24PM EDT2022-11-1830.1029.4530.350.00-35237.69%
CVX221216C001450002022-05-16 2:29PM EDT2022-12-1635.1130.1530.950.00-81736.56%
CVX230120C001450002022-05-19 10:09AM EDT2023-01-2028.4030.5031.500.00-41,78635.08%
CVX230616C001450002022-05-16 11:47AM EDT2023-06-1636.7532.9034.150.00-32532.36%
CVX240119C001450002022-05-19 3:23PM EDT2024-01-1938.4136.4537.40+0.81+2.15%32,17530.41%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001450002022-05-20 1:42PM EDT2022-05-270.120.080.16-0.11-47.83%7647858.98%
CVX220603P001450002022-05-20 2:51PM EDT2022-06-030.350.300.44-0.06-14.63%1423251.51%
CVX220610P001450002022-05-20 2:10PM EDT2022-06-100.920.560.76+0.15+19.48%315947.41%
CVX220617P001450002022-05-20 3:55PM EDT2022-06-170.990.931.01-0.09-8.33%792,44244.12%
CVX220624P001450002022-05-20 2:16PM EDT2022-06-241.661.181.48+0.21+14.48%815544.12%
CVX220701P001450002022-05-18 3:51PM EDT2022-07-011.911.521.770.00-9942.60%
CVX220715P001450002022-05-20 3:27PM EDT2022-07-152.522.092.27+0.21+9.09%1671,08440.14%
CVX220819P001450002022-05-20 2:00PM EDT2022-08-194.733.954.15+0.58+13.98%131,44739.99%
CVX220916P001450002022-05-19 3:27PM EDT2022-09-165.305.005.250.00-11,07138.92%
CVX221021P001450002022-05-20 12:02PM EDT2022-10-216.706.206.45+0.25+3.88%132137.83%
CVX221118P001450002022-05-19 10:17AM EDT2022-11-188.707.607.850.00-215338.56%
CVX221216P001450002022-05-19 2:44PM EDT2022-12-168.708.308.60+0.50+6.10%195437.73%
CVX230120P001450002022-05-20 2:51PM EDT2023-01-209.658.659.10+0.70+7.82%221,33136.05%
CVX230616P001450002022-05-16 3:23PM EDT2023-06-1611.3011.7012.450.00-11734.32%
CVX240119P001450002022-05-17 2:33PM EDT2024-01-1914.6115.4516.250.00-1214432.71%