UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.85+0.23 (+0.14%)
At close: 04:03PM EDT
159.90 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C001450002022-08-12 11:17AM EDT2022-08-1913.1014.3015.15-1.70-11.49%91,96947.27%
CVX220826C001450002022-08-11 11:15AM EDT2022-08-2614.2214.3515.600.00-28442.43%
CVX220902C001450002022-08-10 10:20AM EDT2022-09-029.6413.4515.650.00-3835.33%
CVX220909C001450002022-08-11 9:37AM EDT2022-09-0914.6014.3515.950.00-110033.84%
CVX220916C001450002022-08-12 12:36PM EDT2022-09-1613.8114.5015.95-1.59-10.32%61,21130.26%
CVX221021C001450002022-08-12 12:35PM EDT2022-10-2116.1616.9018.45-1.39-7.92%186634.51%
CVX221118C001450002022-08-12 12:37PM EDT2022-11-1817.7518.5519.45-1.35-7.07%2370833.00%
CVX221216C001450002022-08-12 10:14AM EDT2022-12-1618.2519.4020.85-2.48-11.96%1223233.63%
CVX230120C001450002022-08-11 3:36PM EDT2023-01-2021.7220.7522.350.00-521,95333.91%
CVX230317C001450002022-08-10 11:32AM EDT2023-03-1721.3022.7524.350.00-44333.87%
CVX230616C001450002022-08-10 1:06PM EDT2023-06-1623.6425.3526.800.00-249133.14%
CVX240119C001450002022-08-12 3:42PM EDT2024-01-1930.3029.7031.40+2.50+8.99%522,22832.05%
CVX240621C001450002022-08-08 3:59PM EDT2024-06-2128.9031.7033.650.00-15331.03%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819P001450002022-08-12 3:58PM EDT2022-08-190.130.120.17-0.14-51.85%762,66741.90%
CVX220826P001450002022-08-12 1:07PM EDT2022-08-260.560.410.55+0.01+1.82%537038.87%
CVX220902P001450002022-08-12 3:49PM EDT2022-09-020.890.800.93-0.06-6.32%1410337.01%
CVX220909P001450002022-08-12 3:08PM EDT2022-09-091.291.071.29-0.04-3.01%203335.73%
CVX220916P001450002022-08-12 3:54PM EDT2022-09-161.621.511.63-0.18-10.00%1812,47634.79%
CVX220923P001450002022-08-12 3:27PM EDT2022-09-232.051.822.14-0.15-6.82%203835.34%
CVX221021P001450002022-08-12 3:53PM EDT2022-10-213.453.253.60-0.21-5.74%122,21034.52%
CVX221118P001450002022-08-12 12:12PM EDT2022-11-185.755.105.40+0.25+4.55%463835.97%
CVX221216P001450002022-08-11 12:25PM EDT2022-12-166.406.156.550.00-103,18935.39%
CVX230120P001450002022-08-12 10:45AM EDT2023-01-208.227.157.90+0.82+11.08%181,97335.02%
CVX230317P001450002022-08-11 9:58AM EDT2023-03-1710.039.4010.450.00-4936.08%
CVX230616P001450002022-08-10 12:35PM EDT2023-06-1613.5511.6012.950.00-216335.07%
CVX240119P001450002022-08-08 11:01AM EDT2024-01-1919.1516.0517.450.00-210633.38%
CVX240621P001450002022-08-04 10:31AM EDT2024-06-2122.1618.4020.150.00-21032.78%