UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
142.66-3.85 (-2.63%)
At close: 04:03PM EDT
142.67 +0.01 (+0.01%)
After hours: 06:00PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001200002022-06-28 10:40AM EDT2022-07-0830.7522.3522.900.00-1196.88%
CVX220715C001200002022-07-05 10:55AM EDT2022-07-1520.9022.5523.20-7.45-26.28%11057.23%
CVX220729C001200002022-07-01 3:43PM EDT2022-07-2927.5721.7025.450.00-151552.88%
CVX220819C001200002022-06-23 11:20AM EDT2022-08-1926.2324.4525.050.00-2150.54%
CVX220916C001200002022-07-05 11:39AM EDT2022-09-1623.0025.2025.65-4.98-17.80%519445.62%
CVX221021C001200002022-07-05 10:16AM EDT2022-10-2126.1626.3026.95-2.84-9.79%9743.80%
CVX221118C001200002022-06-30 1:44PM EDT2022-11-1829.4527.2527.750.00-67842.27%
CVX221216C001200002022-05-17 3:07PM EDT2022-12-1655.0539.0540.000.00-2376.76%
CVX230120C001200002022-07-05 2:51PM EDT2023-01-2027.7928.5529.15-6.69-19.40%12,51539.44%
CVX230616C001200002022-07-05 11:21AM EDT2023-06-1629.9131.0531.60-28.69-48.96%36835.59%
CVX240119C001200002022-06-24 2:01PM EDT2024-01-1935.8833.6034.300.00-501,80032.62%
CVX240621C001200002022-06-21 11:42AM EDT2024-06-2143.6534.2536.200.00--131.79%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001200002022-07-05 1:08PM EDT2022-07-080.010.000.03-0.06-85.71%411164.84%
CVX220715P001200002022-07-05 3:51PM EDT2022-07-150.240.210.31+0.01+4.35%1221,07559.38%
CVX220722P001200002022-07-05 3:41PM EDT2022-07-220.600.530.58+0.25+71.43%505654.79%
CVX220729P001200002022-07-05 2:43PM EDT2022-07-291.160.911.05+0.39+50.65%810953.91%
CVX220805P001200002022-07-05 11:32AM EDT2022-08-051.731.251.36+0.48+38.40%235751.86%
CVX220819P001200002022-07-05 3:59PM EDT2022-08-192.152.102.21+0.49+29.52%1221,07151.12%
CVX220916P001200002022-07-05 3:27PM EDT2022-09-163.453.153.35+0.71+25.91%441,90647.79%
CVX221021P001200002022-07-05 3:52PM EDT2022-10-214.504.304.50+0.39+9.49%34013544.78%
CVX221118P001200002022-07-05 12:45PM EDT2022-11-186.255.555.75+1.05+20.19%4111444.86%
CVX221216P001200002022-07-05 12:56PM EDT2022-12-167.126.256.45+1.32+22.76%2510643.31%
CVX230120P001200002022-07-05 2:40PM EDT2023-01-207.557.007.30+1.20+18.90%973,57241.96%
CVX230616P001200002022-07-05 3:12PM EDT2023-06-1610.8010.1010.60+1.05+10.77%10522939.33%
CVX240119P001200002022-07-01 3:24PM EDT2024-01-1912.7513.0013.800.00-52,27136.35%
CVX240621P001200002022-06-23 12:37PM EDT2024-06-2116.0415.1516.650.00--536.49%