UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.36+6.49 (+3.87%)
As of 02:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520C001700002022-05-16 1:44PM EDT2022-05-204.594.604.80+2.72+145.45%3,5077,51023.15%
CVX220527C001700002022-05-16 1:45PM EDT2022-05-275.755.655.80+2.88+100.35%35986625.31%
CVX220603C001700002022-05-16 1:35PM EDT2022-06-036.876.556.80+2.83+70.05%37387727.25%
CVX220610C001700002022-05-16 1:41PM EDT2022-06-107.717.457.65+2.74+55.13%3771028.26%
CVX220617C001700002022-05-16 1:41PM EDT2022-06-178.558.358.60+2.85+50.00%1,29410,57329.91%
CVX220624C001700002022-05-16 1:26PM EDT2022-06-249.058.959.40+2.54+39.02%383,23830.82%
CVX220701C001700002022-05-16 1:04PM EDT2022-07-019.619.6510.10+2.49+34.97%31131.35%
CVX220715C001700002022-05-16 1:28PM EDT2022-07-1511.0510.9511.15+3.00+37.27%1271,54931.35%
CVX220819C001700002022-05-16 1:08PM EDT2022-08-1913.4013.3513.60+2.94+28.11%721,33532.07%
CVX220916C001700002022-05-16 1:13PM EDT2022-09-1615.1014.7515.05+3.55+30.74%1251,36631.89%
CVX221021C001700002022-05-16 1:04PM EDT2022-10-2116.4516.5016.75+3.00+22.30%16310631.96%
CVX221118C001700002022-05-16 1:34PM EDT2022-11-1818.0517.7018.15+2.85+18.75%181,35632.35%
CVX221216C001700002022-05-16 1:33PM EDT2022-12-1618.5518.2518.85+5.30+40.00%1613431.52%
CVX230120C001700002022-05-16 1:33PM EDT2023-01-2020.0019.5519.95+3.40+20.48%513,26431.19%
CVX230616C001700002022-05-16 1:37PM EDT2023-06-1623.4223.4023.65+3.07+15.09%105029.98%
CVX240119C001700002022-05-16 12:39PM EDT2024-01-1927.1527.3028.25+3.25+13.60%2536129.36%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520P001700002022-05-16 1:44PM EDT2022-05-201.701.601.72-3.65-68.22%2,5342,04343.21%
CVX220527P001700002022-05-16 1:38PM EDT2022-05-273.002.933.15-3.40-53.12%30015340.42%
CVX220603P001700002022-05-16 1:38PM EDT2022-06-033.993.854.05-3.07-43.48%12910838.16%
CVX220610P001700002022-05-16 11:10AM EDT2022-06-106.094.805.05-1.86-23.40%61438.29%
CVX220617P001700002022-05-16 1:46PM EDT2022-06-175.775.705.85-3.28-36.24%3407,45237.98%
CVX220624P001700002022-05-16 1:12PM EDT2022-06-246.496.256.50-3.67-36.12%433,04337.42%
CVX220701P001700002022-05-16 10:43AM EDT2022-07-018.156.907.25-1.90-18.91%3637.63%
CVX220715P001700002022-05-16 1:36PM EDT2022-07-157.907.958.15-3.40-30.09%621,13136.30%
CVX220819P001700002022-05-16 12:52PM EDT2022-08-1911.6510.9511.20-2.40-17.08%81,19937.73%
CVX220916P001700002022-05-16 1:38PM EDT2022-09-1612.6012.4512.80-2.80-18.18%5044337.24%
CVX221021P001700002022-05-16 12:00PM EDT2022-10-2114.8013.9514.25-2.30-13.45%1017436.13%
CVX221118P001700002022-05-12 2:40PM EDT2022-11-1822.9015.6016.200.00-41937.34%
CVX221216P001700002022-05-16 11:12AM EDT2022-12-1617.7516.4016.80-1.86-9.48%11835.97%
CVX230120P001700002022-05-16 1:07PM EDT2023-01-2017.7617.3517.70-3.04-14.62%24,50834.97%
CVX230616P001700002022-05-16 12:32PM EDT2023-06-1621.9821.1021.70-3.02-12.08%96433.43%
CVX240119P001700002022-05-16 1:34PM EDT2024-01-1925.5025.4526.35-3.20-11.15%5147632.22%