UK markets open in 1 hour 56 minutes

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:165.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819C001650002022-08-12 3:59PM EDT2022-08-190.470.000.000.00-59306.25%
CVX220826C001650002022-08-12 3:58PM EDT2022-08-261.110.000.000.00-34003.13%
CVX220902C001650002022-08-12 3:55PM EDT2022-09-021.800.000.000.00-2203.13%
CVX220909C001650002022-08-12 2:22PM EDT2022-09-092.070.000.000.00-2703.13%
CVX220916C001650002022-08-12 3:59PM EDT2022-09-162.960.000.000.00-59303.13%
CVX220923C001650002022-08-12 3:17PM EDT2022-09-233.500.000.000.00-7803.13%
CVX220930C001650002022-08-12 3:18PM EDT2022-09-304.100.000.000.00--01.56%
CVX221021C001650002022-08-12 3:39PM EDT2022-10-215.450.000.000.00-71501.56%
CVX221118C001650002022-08-12 3:28PM EDT2022-11-187.450.000.000.00-27901.56%
CVX221216C001650002022-08-12 3:26PM EDT2022-12-168.720.000.000.00-1701.56%
CVX230120C001650002022-08-12 11:12AM EDT2023-01-209.830.000.000.00-501.56%
CVX230317C001650002022-08-12 3:26PM EDT2023-03-1712.650.000.000.00-2600.78%
CVX230616C001650002022-08-10 12:42PM EDT2023-06-1614.000.000.000.00-200.78%
CVX240119C001650002022-08-12 9:33AM EDT2024-01-1920.550.000.000.00-1400.78%
CVX240621C001650002022-08-12 1:46PM EDT2024-06-2123.730.000.000.00-500.78%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220819P001650002022-08-12 12:58PM EDT2022-08-198.040.000.000.00-600.00%
CVX220826P001650002022-08-11 12:17PM EDT2022-08-268.250.000.000.00-400.00%
CVX220902P001650002022-07-29 3:19PM EDT2022-09-027.250.000.000.00-500.00%
CVX220909P001650002022-08-02 1:40PM EDT2022-09-0910.100.000.000.00-300.00%
CVX220916P001650002022-08-12 2:30PM EDT2022-09-169.900.000.000.00-2900.00%
CVX220923P001650002022-08-11 1:16PM EDT2022-09-239.420.000.000.00--00.00%
CVX221021P001650002022-08-12 2:50PM EDT2022-10-2112.020.000.000.00-100.00%
CVX221118P001650002022-08-12 1:18PM EDT2022-11-1814.750.000.000.00-800.00%
CVX221216P001650002022-08-12 11:34AM EDT2022-12-1616.550.000.000.00-1000.00%
CVX230120P001650002022-08-11 11:15AM EDT2023-01-2016.920.000.000.00-1200.00%
CVX230317P001650002022-08-10 11:31AM EDT2023-03-1721.200.000.000.00-2300.00%
CVX230616P001650002022-08-01 2:26PM EDT2023-06-1622.200.000.000.00-100.00%
CVX240119P001650002022-08-01 9:31AM EDT2024-01-1927.550.000.000.00-200.00%
CVX240621P001650002022-06-22 3:47PM EDT2024-06-2135.2037.6039.500.00--242.38%