UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.64+2.50 (+1.65%)
At close: 04:03PM EDT
153.75 +0.11 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001350002022-07-29 2:48PM EDT2022-08-1228.8018.1519.050.00-56769.14%
CVX220819C001350002022-08-05 1:28PM EDT2022-08-1919.9918.4519.10+1.46+7.88%833648.24%
CVX220826C001350002022-08-04 1:29PM EDT2022-08-2619.2018.4019.400.00-132344.29%
CVX220902C001350002022-08-05 1:21PM EDT2022-09-0220.2218.5519.60+20.22-6040.77%
CVX220909C001350002022-08-01 2:40PM EDT2022-09-0926.2018.2519.800.00--138.50%
CVX220916C001350002022-08-05 1:31PM EDT2022-09-1620.3219.2019.65+0.98+5.07%41,18033.59%
CVX221021C001350002022-08-05 11:27AM EDT2022-10-2121.0020.7021.250.00-213134.44%
CVX221118C001350002022-08-05 1:49PM EDT2022-11-1823.2221.8522.65+1.42+6.51%6845035.50%
CVX221216C001350002022-08-05 11:30AM EDT2022-12-1622.8522.6023.45+0.55+2.47%164434.39%
CVX230120C001350002022-08-05 2:02PM EDT2023-01-2025.1623.9524.60+1.81+7.75%12,47534.12%
CVX230317C001350002022-07-25 12:35PM EDT2023-03-1722.7025.4526.400.00-17534.15%
CVX230616C001350002022-08-04 3:13PM EDT2023-06-1627.2627.9028.650.00-531533.50%
CVX240119C001350002022-08-03 1:11PM EDT2024-01-1933.1531.9032.700.00-31,24532.11%
CVX240621C001350002022-07-25 3:16PM EDT2024-06-2132.0033.5535.250.00-21131.75%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001350002022-08-05 2:35PM EDT2022-08-120.070.020.08-0.16-69.57%7917050.59%
CVX220819P001350002022-08-05 3:59PM EDT2022-08-190.330.320.36-0.39-54.17%1253,87445.61%
CVX220826P001350002022-08-05 3:11PM EDT2022-08-260.660.630.71-0.23-25.84%29643.51%
CVX220902P001350002022-08-04 11:30AM EDT2022-09-021.350.901.070.00-44547542.16%
CVX220909P001350002022-08-05 9:34AM EDT2022-09-091.791.111.38+0.02+1.13%13040.75%
CVX220916P001350002022-08-05 3:38PM EDT2022-09-161.541.561.68-0.57-27.01%1611,85039.70%
CVX220923P001350002022-08-05 3:41PM EDT2022-09-231.891.772.63+1.89-7-43.49%
CVX221021P001350002022-08-05 3:33PM EDT2022-10-213.053.103.25-0.70-18.67%2891,03337.79%
CVX221118P001350002022-08-05 1:46PM EDT2022-11-184.304.504.65-1.01-19.02%1547238.12%
CVX221216P001350002022-08-05 2:28PM EDT2022-12-165.305.355.55-0.55-9.40%1623636.99%
CVX230120P001350002022-08-05 2:42PM EDT2023-01-206.406.456.80-0.62-8.83%2,0112,61136.66%
CVX230317P001350002022-08-02 12:20PM EDT2023-03-177.308.358.900.00-11337.03%
CVX230616P001350002022-08-05 12:06PM EDT2023-06-1610.8010.6511.15+0.35+3.35%516135.87%
CVX240119P001350002022-08-04 1:04PM EDT2024-01-1915.4014.8015.550.00-1345634.46%
CVX240621P001350002022-07-15 10:41AM EDT2024-06-2123.5416.8518.650.00-11234.55%