UK markets open in 50 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.62+3.80 (+2.44%)
At close: 04:03PM EDT
159.97 +0.35 (+0.22%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001600002022-08-11 3:57PM EDT2022-08-121.020.000.000.00-6,00801.56%
CVX220819C001600002022-08-11 3:56PM EDT2022-08-192.440.000.000.00-1,51400.39%
CVX220826C001600002022-08-11 3:57PM EDT2022-08-263.150.000.000.00-34200.39%
CVX220902C001600002022-08-11 3:56PM EDT2022-09-024.000.000.000.00-4900.39%
CVX220909C001600002022-08-11 3:15PM EDT2022-09-094.430.000.000.00-4200.20%
CVX220916C001600002022-08-11 3:59PM EDT2022-09-165.200.000.000.00-95300.20%
CVX220923C001600002022-08-11 3:54PM EDT2022-09-236.200.000.000.00-7800.20%
CVX221021C001600002022-08-11 3:57PM EDT2022-10-218.150.000.000.00-12000.20%
CVX221118C001600002022-08-11 1:44PM EDT2022-11-1810.600.000.000.00-11700.20%
CVX221216C001600002022-08-11 3:33PM EDT2022-12-1611.150.000.000.00-3500.10%
CVX230120C001600002022-08-11 3:10PM EDT2023-01-2013.240.000.000.00-40100.10%
CVX230317C001600002022-08-10 10:51AM EDT2023-03-1712.650.000.000.00-400.10%
CVX230616C001600002022-08-09 9:34AM EDT2023-06-1617.050.000.000.00-100.10%
CVX240119C001600002022-08-11 2:41PM EDT2024-01-1923.860.000.000.00-1200.05%
CVX240621C001600002022-08-10 1:51PM EDT2024-06-2124.000.000.000.00-200.05%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001600002022-08-11 3:57PM EDT2022-08-121.190.000.000.00-93200.00%
CVX220819P001600002022-08-11 3:59PM EDT2022-08-193.650.000.000.00-26900.00%
CVX220826P001600002022-08-11 2:09PM EDT2022-08-264.020.000.000.00-1200.00%
CVX220902P001600002022-08-11 2:33PM EDT2022-09-024.900.000.000.00-1100.00%
CVX220909P001600002022-08-11 2:03PM EDT2022-09-095.500.000.000.00-1300.00%
CVX220916P001600002022-08-11 3:52PM EDT2022-09-166.350.000.000.00-15300.00%
CVX220923P001600002022-08-11 2:20PM EDT2022-09-236.510.000.000.00-700.00%
CVX221021P001600002022-08-11 3:31PM EDT2022-10-218.990.000.000.00-5000.00%
CVX221118P001600002022-08-10 3:15PM EDT2022-11-1813.750.000.000.00-600.00%
CVX221216P001600002022-08-11 12:16PM EDT2022-12-1612.850.000.000.00-100.00%
CVX230120P001600002022-08-11 2:35PM EDT2023-01-2013.600.000.000.00-1700.00%
CVX230317P001600002022-08-10 11:31AM EDT2023-03-1718.300.000.000.00-200.00%
CVX230616P001600002022-08-10 12:34PM EDT2023-06-1620.750.000.000.00-100.00%
CVX240119P001600002022-08-11 10:03AM EDT2024-01-1924.650.000.000.00-500.00%
CVX240621P001600002022-08-08 1:34PM EDT2024-06-2129.280.000.000.00-100.00%