UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time 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:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C001500002022-08-12 3:26PM EDT2022-08-199.759.0510.60-0.02-0.20%1302,74144.53%
CVX220826C001500002022-08-12 11:24AM EDT2022-08-268.538.6011.65-1.58-15.63%136544.14%
CVX220902C001500002022-08-12 2:28PM EDT2022-09-029.608.8011.50-0.96-9.09%66434.71%
CVX220909C001500002022-08-12 11:03AM EDT2022-09-099.4510.3011.35-1.40-12.90%19528.86%
CVX220916C001500002022-08-12 2:55PM EDT2022-09-1610.6811.0511.50-0.77-6.72%184,10126.88%
CVX220923C001500002022-08-11 2:53PM EDT2022-09-2312.1311.3012.600.00-5931.15%
CVX221021C001500002022-08-12 2:53PM EDT2022-10-2113.4213.3514.65-0.68-4.82%5786032.79%
CVX221118C001500002022-08-12 12:48PM EDT2022-11-1814.4015.1515.95-1.15-7.40%1051,20232.15%
CVX221216C001500002022-08-12 12:56PM EDT2022-12-1615.8016.1517.40-1.60-9.20%8232332.62%
CVX230120C001500002022-08-12 12:02PM EDT2023-01-2017.0017.7019.15-1.48-8.01%363,22733.36%
CVX230317C001500002022-08-12 11:42AM EDT2023-03-1718.8519.6021.30+1.65+9.59%73833.44%
CVX230616C001500002022-08-12 2:48PM EDT2023-06-1622.5522.4524.00+1.65+7.89%130533.00%
CVX240119C001500002022-08-12 2:06PM EDT2024-01-1927.5527.0528.60-1.05-3.67%201,59631.68%
CVX240621C001500002022-08-12 2:34PM EDT2024-06-2129.6029.2031.15+2.00+7.25%1015830.98%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819P001500002022-08-12 3:56PM EDT2022-08-190.380.330.41-0.17-30.91%3152,58337.01%
CVX220826P001500002022-08-12 3:14PM EDT2022-08-261.060.901.08-0.10-8.62%4026935.86%
CVX220902P001500002022-08-12 2:26PM EDT2022-09-021.751.421.68+0.04+2.34%7511734.99%
CVX220909P001500002022-08-12 1:38PM EDT2022-09-092.291.912.17+0.18+8.53%135734.00%
CVX220916P001500002022-08-12 3:36PM EDT2022-09-162.632.482.63-0.05-1.87%1135,11733.37%
CVX220923P001500002022-08-12 1:11PM EDT2022-09-233.452.863.300.00-71034.25%
CVX221021P001500002022-08-12 2:20PM EDT2022-10-215.004.604.90-0.05-0.99%491,01633.22%
CVX221118P001500002022-08-12 12:04PM EDT2022-11-187.556.557.30+0.90+13.53%51,94436.18%
CVX221216P001500002022-08-10 3:46PM EDT2022-12-169.557.708.300.00-6242134.83%
CVX230120P001500002022-08-11 12:36PM EDT2023-01-209.508.959.600.00-102,23034.14%
CVX230317P001500002022-08-04 10:26AM EDT2023-03-1714.6510.9012.350.00-29935.42%
CVX230616P001500002022-08-10 12:35PM EDT2023-06-1615.7513.6014.900.00-134934.38%
CVX240119P001500002022-08-11 12:47PM EDT2024-01-1919.1018.1519.800.00-125733.17%
CVX240621P001500002022-08-10 3:40PM EDT2024-06-2123.3020.6522.400.00-1832.37%