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:95.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000950002022-05-18 9:52AM EDT2022-06-1777.7371.9074.050.00-35192.97%
CVX220715C000950002022-05-17 2:57PM EDT2022-07-1578.8572.3073.600.00-35064.16%
CVX220819C000950002022-05-16 12:04AM EDT2022-08-1965.2872.5573.950.00--060.30%
CVX220916C000950002022-01-20 2:53PM EDT2022-09-1636.0239.1040.550.00--10.00%
CVX230120C000950002022-05-18 10:49AM EDT2023-01-2078.0073.2574.550.00-1313948.73%
CVX230616C000950002022-05-06 10:14AM EDT2023-06-1671.6373.6075.100.00-10041.28%
CVX240119C000950002022-05-18 2:47PM EDT2024-01-1974.1573.9575.200.00-26433.48%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000950002022-05-18 11:29AM EDT2022-06-170.070.000.110.00-23,57881.64%
CVX220715P000950002022-05-13 11:56AM EDT2022-07-150.170.030.210.00-14616563.67%
CVX220819P000950002022-05-19 11:05AM EDT2022-08-190.400.220.390.00-3957.03%
CVX220916P000950002022-05-13 11:09AM EDT2022-09-160.670.380.590.00-13053.91%
CVX221021P000950002022-05-09 2:33PM EDT2022-10-211.210.610.840.00-132551.00%
CVX221118P000950002022-05-09 3:26PM EDT2022-11-181.480.871.180.00-107550.29%
CVX221216P000950002022-05-20 2:22PM EDT2022-12-161.291.131.47+0.26+25.24%54550.70%
CVX230120P000950002022-05-13 11:44AM EDT2023-01-201.601.261.560.00-42,56547.60%
CVX230616P000950002022-04-18 9:30AM EDT2023-06-162.201.692.980.00--344.46%
CVX240119P000950002022-05-19 1:39PM EDT2024-01-193.803.454.050.00-19739.07%