UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.45-6.06 (-4.14%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Strike:110.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001100002022-06-27 3:59PM EDT2022-07-0837.8329.6030.600.00-11120.12%
CVX220715C001100002022-05-17 3:02PM EDT2022-07-1563.9444.0546.400.00-240321.02%
CVX220819C001100002022-05-17 2:49PM EDT2022-08-1964.0445.3547.050.00-90163.31%
CVX220916C001100002022-06-23 3:48PM EDT2022-09-1634.6031.5031.950.00-21946.02%
CVX221118C001100002022-06-27 2:25PM EDT2022-11-1839.9032.9033.500.00-105642.70%
CVX221216C001100002022-07-05 11:26AM EDT2022-12-1633.7833.2533.90-5.52-14.05%11240.75%
CVX230120C001100002022-07-05 11:26AM EDT2023-01-2034.4233.9534.50-5.38-13.52%11,96339.40%
CVX230616C001100002022-06-29 11:04AM EDT2023-06-1642.2035.7536.550.00-8835.67%
CVX240119C001100002022-07-01 3:50PM EDT2024-01-1943.6737.9038.450.00-145231.86%
CVX240621C001100002022-07-01 3:50PM EDT2024-06-2144.5738.7039.800.00-1230.60%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001100002022-06-23 3:34PM EDT2022-07-080.160.000.030.00-1689.06%
CVX220715P001100002022-07-01 3:35PM EDT2022-07-150.100.020.150.00-1038766.02%
CVX220722P001100002022-06-28 10:27AM EDT2022-07-220.110.170.390.00-413862.89%
CVX220729P001100002022-07-05 11:26AM EDT2022-07-290.560.470.62+0.11+24.44%221861.08%
CVX220805P001100002022-06-28 1:38PM EDT2022-08-050.430.710.900.00-202059.16%
CVX220819P001100002022-07-05 11:05AM EDT2022-08-191.371.381.44+0.31+29.25%34,27157.30%
CVX220916P001100002022-07-05 11:25AM EDT2022-09-162.222.182.26+0.50+29.07%2043,83452.00%
CVX221021P001100002022-07-05 11:14AM EDT2022-10-213.053.053.20+0.49+19.14%311848.73%
CVX221118P001100002022-07-05 10:01AM EDT2022-11-183.604.004.10+0.64+21.62%17047.85%
CVX221216P001100002022-06-30 10:14AM EDT2022-12-163.694.554.700.00-126246.13%
CVX230120P001100002022-07-05 10:06AM EDT2023-01-205.055.155.40+0.70+16.09%344,13744.49%
CVX230616P001100002022-07-05 11:25AM EDT2023-06-168.107.758.20+1.00+14.08%466841.16%
CVX240119P001100002022-07-01 3:11PM EDT2024-01-199.5510.7511.100.00-538937.93%
CVX240621P001100002022-06-28 10:08AM EDT2024-06-2110.0010.5515.450.00-11040.85%