New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time 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:90.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220527C000900002022-05-20 3:55PM EDT2022-05-2777.2976.2078.80-1.81-2.29%71296.68%
CVX220603C000900002022-05-11 11:53AM EDT2022-06-0376.5476.8578.950.00-10136.33%
CVX220617C000900002022-05-17 3:31PM EDT2022-06-1783.6077.2078.400.00-73518126.47%
CVX220715C000900002022-05-17 2:58PM EDT2022-07-1583.7077.2579.150.00-6082.37%
CVX220916C000900002022-04-18 12:09AM EDT2022-09-1682.0083.5084.450.00--1109.38%
CVX221021C000900002022-04-18 12:38PM EDT2022-10-2183.9578.0079.600.00-1058.72%
CVX221118C000900002022-04-18 12:43PM EDT2022-11-1884.0278.2079.700.00--155.62%
CVX230120C000900002022-05-18 10:00AM EDT2023-01-2082.8278.0079.350.00-108451.21%
CVX240119C000900002022-05-18 2:47PM EDT2024-01-1978.7078.5580.350.00-178136.71%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000900002022-05-20 11:20AM EDT2022-06-170.030.000.09+0.01+50.00%53,74488.67%
CVX220715P000900002022-05-19 12:24PM EDT2022-07-150.100.000.180.00-4052467.19%
CVX220819P000900002022-04-26 1:27PM EDT2022-08-190.460.150.320.00-53359.77%
CVX220916P000900002022-05-18 3:06PM EDT2022-09-160.370.260.450.00-49655.66%
CVX221021P000900002022-05-18 10:30AM EDT2022-10-210.480.410.690.00-61352.64%
CVX221118P000900002022-05-19 9:38AM EDT2022-11-180.860.670.970.00-34752.12%
CVX221216P000900002022-05-05 11:53AM EDT2022-12-161.050.871.250.00-51851.10%
CVX230120P000900002022-05-17 10:10AM EDT2023-01-201.351.001.440.00-14,95250.55%
CVX230616P000900002022-05-04 11:54AM EDT2023-06-162.101.802.380.00-1445.12%
CVX240119P000900002022-05-20 2:40PM EDT2024-01-193.302.693.45+0.07+2.17%165740.07%