UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.22-6.29 (-4.29%)
As of 11:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001000002022-06-14 3:44PM EDT2022-07-0867.8739.6040.550.00--1180.86%
CVX220715C001000002022-06-30 10:52AM EDT2022-07-1545.3039.7040.400.00-21198.44%
CVX220819C001000002022-07-01 2:38PM EDT2022-08-1946.2940.4041.050.00-21357.86%
CVX220916C001000002022-06-17 1:42PM EDT2022-09-1647.6040.8041.250.00-1150.44%
CVX221021C001000002022-06-22 9:41AM EDT2022-10-2148.2041.1541.850.00-1249.66%
CVX221118C001000002022-06-27 2:21PM EDT2022-11-1849.1541.5542.100.00-6646.12%
CVX221216C001000002022-07-01 11:09AM EDT2022-12-1645.5041.8542.450.00-41244.21%
CVX230120C001000002022-06-27 1:52PM EDT2023-01-2049.8242.2042.800.00-11,10942.04%
CVX230616C001000002022-06-27 1:52PM EDT2023-06-1650.8243.4544.300.00-12237.37%
CVX240119C001000002022-07-05 10:49AM EDT2024-01-1946.3544.8546.00-8.75-15.88%269433.59%
CVX240621C001000002022-06-17 12:22PM EDT2024-06-2153.6045.3546.500.00-1130.83%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001000002022-06-22 1:36PM EDT2022-07-080.040.000.030.00-22118.75%
CVX220715P001000002022-07-01 3:35PM EDT2022-07-150.020.000.090.00-2042881.25%
CVX220722P001000002022-06-28 12:19PM EDT2022-07-220.090.010.180.00-12269.92%
CVX220729P001000002022-06-30 11:29AM EDT2022-07-290.200.200.250.00-1867.58%
CVX220819P001000002022-07-05 11:06AM EDT2022-08-190.690.690.75+0.17+32.69%2258062.38%
CVX220916P001000002022-07-05 10:54AM EDT2022-09-161.141.211.29+0.18+18.75%1289956.13%
CVX221021P001000002022-06-30 11:45AM EDT2022-10-211.481.831.930.00-1493751.72%
CVX221118P001000002022-07-01 2:20PM EDT2022-11-181.952.432.560.00-414650.27%
CVX221216P001000002022-07-05 9:35AM EDT2022-12-162.662.872.98+0.09+3.50%27248.54%
CVX230120P001000002022-07-05 11:06AM EDT2023-01-203.303.353.50+0.61+22.68%2410,28946.59%
CVX230616P001000002022-07-01 1:55PM EDT2023-06-164.805.455.700.00-715242.62%
CVX240119P001000002022-07-05 10:15AM EDT2024-01-197.557.808.10+0.75+11.03%223539.00%
CVX240621P001000002022-06-22 12:38PM EDT2024-06-217.849.2510.200.00--238.64%