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:130.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001300002022-06-28 10:20AM EDT2022-07-0822.0712.3513.150.00-1170.17%
CVX220715C001300002022-07-05 3:23PM EDT2022-07-1512.7013.3513.65-2.85-18.33%426252.39%
CVX220722C001300002022-06-27 10:53AM EDT2022-07-2219.7214.0014.500.00--151.61%
CVX220729C001300002022-07-05 11:10AM EDT2022-07-2913.2814.6015.90-3.43-20.53%1650.81%
CVX220805C001300002022-07-01 1:16PM EDT2022-08-0517.5215.3515.900.00-1549.95%
CVX220819C001300002022-07-05 3:52PM EDT2022-08-1916.5816.3516.70-3.17-16.05%1033846.63%
CVX220916C001300002022-07-05 12:44PM EDT2022-09-1616.4517.5518.00-2.85-14.77%851,29442.87%
CVX221021C001300002022-06-29 9:46AM EDT2022-10-2125.5519.1519.600.00-12541.30%
CVX221118C001300002022-07-01 10:59AM EDT2022-11-1821.1420.2520.650.00-35140.27%
CVX221216C001300002022-06-29 12:44PM EDT2022-12-1624.5120.9521.400.00-44038.90%
CVX230120C001300002022-07-05 2:50PM EDT2023-01-2021.1821.8522.40-3.74-15.01%293,34238.00%
CVX230616C001300002022-07-01 12:52PM EDT2023-06-1626.6124.9525.450.00-216234.94%
CVX240119C001300002022-07-05 1:00PM EDT2024-01-1926.7527.9528.60-4.55-14.54%1261,00332.30%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001300002022-07-05 3:48PM EDT2022-07-080.100.100.120.00-20616050.20%
CVX220715P001300002022-07-05 3:59PM EDT2022-07-150.850.790.85+0.27+46.55%4682,36549.83%
CVX220722P001300002022-07-05 3:45PM EDT2022-07-221.611.481.63+0.55+51.89%2317949.17%
CVX220729P001300002022-07-05 3:48PM EDT2022-07-292.292.202.38+0.38+19.90%298048.91%
CVX220805P001300002022-07-05 3:18PM EDT2022-08-053.102.742.94+0.70+29.17%63147.66%
CVX220812P001300002022-07-05 2:47PM EDT2022-08-123.753.203.45+0.46+13.98%7146.69%
CVX220819P001300002022-07-05 3:45PM EDT2022-08-194.304.054.25+1.03+31.50%1611,06547.91%
CVX220916P001300002022-07-05 3:52PM EDT2022-09-165.705.505.70+0.57+11.11%661,53744.53%
CVX221021P001300002022-07-05 1:48PM EDT2022-10-218.077.057.25+1.32+19.56%5347742.46%
CVX221118P001300002022-07-05 3:34PM EDT2022-11-189.008.508.80+1.10+13.92%2121442.91%
CVX221216P001300002022-07-05 3:16PM EDT2022-12-169.809.409.60+0.95+10.73%4130641.44%
CVX230120P001300002022-07-05 2:05PM EDT2023-01-2011.2510.1510.50+1.75+18.42%424,41740.03%
CVX230616P001300002022-07-05 1:47PM EDT2023-06-1615.1513.9014.20+1.70+12.64%21,20837.76%
CVX240119P001300002022-07-05 12:57PM EDT2024-01-1918.7317.3017.95+2.05+12.29%21,89835.45%
CVX240621P001300002022-07-05 2:27PM EDT2024-06-2120.8019.2020.95+1.58+8.22%102035.55%