UK markets open in 3 hours 22 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.41+2.00 (+1.30%)
At close: 04:03PM EDT
155.50 +0.09 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001550002022-08-09 3:52PM EDT2022-08-122.202.062.39+0.61+38.36%7552,01738.82%
CVX220819C001550002022-08-09 3:58PM EDT2022-08-193.143.203.40+0.66+26.61%1,6423,66131.13%
CVX220826C001550002022-08-09 12:10PM EDT2022-08-263.703.804.10+0.40+12.12%10042629.13%
CVX220902C001550002022-08-09 1:34PM EDT2022-09-024.804.504.95+0.90+23.08%2612029.87%
CVX220909C001550002022-08-09 3:52PM EDT2022-09-095.275.105.65+0.78+17.37%2533930.16%
CVX220916C001550002022-08-09 3:59PM EDT2022-09-165.955.856.10+1.05+21.43%1662,70429.51%
CVX220923C001550002022-08-09 2:18PM EDT2022-09-236.656.306.90+0.55+9.02%192030.80%
CVX221021C001550002022-08-09 3:42PM EDT2022-10-218.778.759.25+0.57+6.95%351,52732.68%
CVX221118C001550002022-08-09 3:37PM EDT2022-11-1810.5810.3510.80+0.83+8.51%1260032.56%
CVX221216C001550002022-08-09 3:31PM EDT2022-12-1611.6511.3011.90+0.78+7.18%3989131.81%
CVX230120C001550002022-08-09 1:43PM EDT2023-01-2013.4513.2013.65+0.40+3.07%171,44832.45%
CVX230317C001550002022-08-08 11:14AM EDT2023-03-1715.1515.3515.850.00-22432.62%
CVX230616C001550002022-08-09 3:31PM EDT2023-06-1618.2517.6518.50+0.42+2.36%617032.11%
CVX240119C001550002022-08-09 10:40AM EDT2024-01-1924.1022.4523.65+1.80+8.07%175431.66%
CVX240621C001550002022-08-04 3:04PM EDT2024-06-2123.7725.0026.250.00-12230.99%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001550002022-08-09 3:59PM EDT2022-08-121.871.661.94-1.12-37.46%55855238.09%
CVX220819P001550002022-08-09 3:59PM EDT2022-08-193.653.553.90-0.90-19.78%1962,06740.04%
CVX220826P001550002022-08-09 3:44PM EDT2022-08-264.744.504.90-1.01-17.57%128238.20%
CVX220902P001550002022-08-09 3:38PM EDT2022-09-025.455.305.60-0.85-13.49%13117636.56%
CVX220909P001550002022-08-09 11:49AM EDT2022-09-096.005.756.25-0.90-13.04%6935.78%
CVX220916P001550002022-08-09 3:57PM EDT2022-09-166.706.456.70-0.81-10.79%2202,53934.57%
CVX220923P001550002022-08-09 3:59PM EDT2022-09-237.206.957.50-0.85-10.56%511135.46%
CVX221021P001550002022-08-09 2:01PM EDT2022-10-218.908.859.25-0.95-9.64%4737434.18%
CVX221118P001550002022-08-09 2:36PM EDT2022-11-1811.4510.8511.40-0.40-3.38%5179635.69%
CVX221216P001550002022-08-09 2:37PM EDT2022-12-1612.6011.7512.55-0.45-3.45%880034.72%
CVX230120P001550002022-08-09 11:38AM EDT2023-01-2013.7013.4014.00-0.85-5.84%581,67834.31%
CVX230317P001550002022-07-29 9:50AM EDT2023-03-1714.7015.6016.600.00-6435.08%
CVX230616P001550002022-08-08 11:50AM EDT2023-06-1619.1518.2519.250.00-31,36434.19%
CVX240119P001550002022-08-09 11:27AM EDT2024-01-1923.3023.0023.90-1.72-6.87%525632.59%
CVX240621P001550002022-07-28 10:47AM EDT2024-06-2130.0525.3027.050.00--2332.49%