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:155.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C001550002022-05-20 2:40PM EDT2022-05-2711.7512.7513.55-2.55-17.83%61650.73%
CVX220603C001550002022-05-20 1:25PM EDT2022-06-0311.2313.6014.05-2.77-19.79%257442.65%
CVX220610C001550002022-05-19 2:52PM EDT2022-06-1015.2814.2014.750.00-5941.46%
CVX220617C001550002022-05-20 3:51PM EDT2022-06-1714.8714.9515.25-0.61-3.94%1472,16239.65%
CVX220624C001550002022-05-20 3:19PM EDT2022-06-2414.0615.3516.10-2.75-16.36%27440.83%
CVX220715C001550002022-05-20 3:27PM EDT2022-07-1515.9517.0017.35-2.23-12.27%2269038.15%
CVX220819C001550002022-05-20 3:57PM EDT2022-08-1919.3519.0019.50-0.55-2.76%61,07437.45%
CVX220916C001550002022-05-20 3:17PM EDT2022-09-1619.0520.2020.90-2.10-9.93%111,54936.89%
CVX221021C001550002022-05-20 12:48PM EDT2022-10-2120.7521.8022.50-2.60-11.13%25736.53%
CVX221118C001550002022-05-17 3:46PM EDT2022-11-1826.3022.7023.650.00-66536.29%
CVX221216C001550002022-05-20 10:09AM EDT2022-12-1624.9523.4024.15-2.45-8.94%15734.86%
CVX230120C001550002022-05-20 1:21PM EDT2023-01-2023.0023.8525.20-3.10-11.88%141,14234.37%
CVX230616C001550002022-05-17 3:38PM EDT2023-06-1630.7427.0528.000.00-51131.57%
CVX240119C001550002022-05-18 9:34AM EDT2024-01-1935.2030.9031.850.00-370030.15%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527P001550002022-05-20 3:55PM EDT2022-05-270.430.400.51-0.33-43.42%62188945.70%
CVX220603P001550002022-05-20 3:35PM EDT2022-06-031.070.831.14+0.02+1.90%5424841.53%
CVX220610P001550002022-05-20 3:57PM EDT2022-06-101.731.511.80-0.07-3.89%1617140.30%
CVX220617P001550002022-05-20 3:59PM EDT2022-06-172.212.172.27-0.18-7.53%1923,60238.48%
CVX220624P001550002022-05-20 1:31PM EDT2022-06-243.752.522.95+0.45+13.64%85138.79%
CVX220701P001550002022-05-20 3:27PM EDT2022-07-013.853.153.400.00-333037.95%
CVX220715P001550002022-05-20 3:52PM EDT2022-07-154.214.004.25-0.21-4.75%3022,79836.87%
CVX220819P001550002022-05-20 3:58PM EDT2022-08-196.656.456.80-0.23-3.34%441,18137.87%
CVX220916P001550002022-05-20 3:55PM EDT2022-09-168.257.758.15+0.40+5.10%491,75537.11%
CVX221021P001550002022-05-20 10:12AM EDT2022-10-2110.309.209.70+0.95+10.16%327436.60%
CVX221118P001550002022-05-20 2:43PM EDT2022-11-1812.0510.7511.20+0.15+1.26%517637.16%
CVX221216P001550002022-05-20 2:33PM EDT2022-12-1613.1011.5512.15+1.10+9.17%66636.65%
CVX230120P001550002022-05-20 2:51PM EDT2023-01-2013.3512.1512.60+0.91+7.32%201,53634.83%
CVX230616P001550002022-05-20 10:31AM EDT2023-06-1615.1515.6016.25-0.75-4.72%157133.26%
CVX240119P001550002022-05-19 2:18PM EDT2024-01-1919.8519.6020.550.00-1524532.08%