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
142.90 +0.24 (+0.17%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001400002022-07-05 3:56PM EDT2022-07-083.803.904.00-3.75-49.67%1,73635841.41%
CVX220715C001400002022-07-05 3:53PM EDT2022-07-155.595.605.85-2.76-33.05%4091,22244.89%
CVX220722C001400002022-07-05 3:09PM EDT2022-07-226.226.707.00-3.18-33.83%6811344.50%
CVX220729C001400002022-07-05 3:00PM EDT2022-07-297.057.808.20-2.82-28.57%312846.02%
CVX220805C001400002022-07-05 3:57PM EDT2022-08-058.658.458.90-1.38-13.76%461144.92%
CVX220812C001400002022-07-01 1:32PM EDT2022-08-1211.059.159.650.00-5544.81%
CVX220819C001400002022-07-05 3:18PM EDT2022-08-199.159.659.95-3.05-25.00%7774342.77%
CVX220916C001400002022-07-05 3:21PM EDT2022-09-1610.7411.1511.45-2.21-17.07%551,37139.69%
CVX221021C001400002022-07-05 2:50PM EDT2022-10-2112.4013.2013.55-3.50-22.01%398939.58%
CVX221118C001400002022-07-05 2:28PM EDT2022-11-1813.9014.3514.80-2.55-15.50%5136138.96%
CVX221216C001400002022-07-05 11:52AM EDT2022-12-1614.4015.1515.60-2.30-13.77%205337.63%
CVX230120C001400002022-07-05 2:35PM EDT2023-01-2015.9016.2516.80-2.60-14.05%434,14737.09%
CVX230616C001400002022-07-01 11:53AM EDT2023-06-1620.0019.7020.40-0.83-3.98%178034.79%
CVX240119C001400002022-07-05 3:37PM EDT2024-01-1922.8223.1523.85-2.88-11.21%1242832.30%
CVX240621C001400002022-07-05 1:22PM EDT2024-06-2123.8024.4525.85-2.00-7.75%596331.21%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001400002022-07-05 3:58PM EDT2022-07-081.391.261.38+0.59+73.75%85020942.14%
CVX220715P001400002022-07-05 3:55PM EDT2022-07-153.102.943.10+1.10+55.00%4292,26643.95%
CVX220722P001400002022-07-05 3:45PM EDT2022-07-224.304.004.30+0.35+8.86%29517744.18%
CVX220729P001400002022-07-05 3:42PM EDT2022-07-295.405.005.35+1.25+30.12%5113644.73%
CVX220805P001400002022-07-05 3:32PM EDT2022-08-056.345.756.05+0.89+16.33%252743.77%
CVX220812P001400002022-07-01 3:18PM EDT2022-08-127.696.306.85+2.52+48.74%1844.06%
CVX220819P001400002022-07-05 3:37PM EDT2022-08-198.207.507.75+2.02+32.69%4225,02045.11%
CVX220916P001400002022-07-05 2:47PM EDT2022-09-1610.189.309.55+2.33+29.68%5542,96942.73%
CVX221021P001400002022-07-05 3:23PM EDT2022-10-2111.5510.9511.25+1.20+11.59%2147840.78%
CVX221118P001400002022-07-05 3:23PM EDT2022-11-1813.3012.5512.95+1.40+11.76%184441.35%
CVX221216P001400002022-07-05 3:58PM EDT2022-12-1613.7513.5513.85+1.92+16.23%5522340.08%
CVX230120P001400002022-07-05 2:10PM EDT2023-01-2015.5514.4014.85+2.05+15.19%567,95938.83%
CVX230616P001400002022-07-05 12:47PM EDT2023-06-1619.7518.2518.80+1.90+10.64%367836.78%
CVX240119P001400002022-06-23 1:49PM EDT2024-01-1922.2022.1522.70-0.60-2.63%11,65034.53%
CVX240621P001400002022-06-23 12:04PM EDT2024-06-2125.0024.1525.300.00--233.99%