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:80.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000800002022-05-19 10:27AM EDT2022-06-1785.0587.2588.350.00-135142.58%
CVX220715C000800002022-05-17 2:57PM EDT2022-07-1594.3087.0588.450.00-3510103.91%
CVX230120C000800002022-05-17 3:50PM EDT2023-01-2092.3887.6089.400.00-1917550.29%
CVX240119C000800002022-05-18 2:50PM EDT2024-01-1988.7087.8089.650.00-344339.16%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000800002022-05-16 11:04AM EDT2022-06-170.020.000.070.00-15,99099.61%
CVX220715P000800002022-05-20 12:10PM EDT2022-07-150.050.000.12-0.01-16.67%8045974.61%
CVX220819P000800002022-05-18 1:41PM EDT2022-08-190.110.050.180.00-334763.18%
CVX220916P000800002022-04-25 2:35PM EDT2022-09-160.340.120.310.00-51960.06%
CVX221021P000800002022-05-09 10:00AM EDT2022-10-210.460.240.500.00-2457.28%
CVX221118P000800002022-04-08 10:31AM EDT2022-11-180.450.390.790.00-10013956.98%
CVX221216P000800002022-05-19 11:11AM EDT2022-12-160.730.470.860.00-11254.20%
CVX230120P000800002022-05-18 11:35AM EDT2023-01-200.820.631.060.00-882,91052.47%
CVX230616P000800002022-05-10 12:51PM EDT2023-06-162.030.921.990.00-3449.87%
CVX240119P000800002022-05-11 2:51PM EDT2024-01-192.552.072.570.00-108742.65%