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:150.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001500002022-07-05 3:55PM EDT2022-07-080.260.240.29-1.01-79.53%9641,19438.09%
CVX220715C001500002022-07-05 3:59PM EDT2022-07-151.381.301.40-1.32-48.89%1,4855,54740.04%
CVX220722C001500002022-07-05 3:58PM EDT2022-07-222.292.192.46-1.58-40.83%10811941.27%
CVX220729C001500002022-07-05 3:36PM EDT2022-07-292.943.153.50-1.86-38.75%13418742.73%
CVX220805C001500002022-07-05 3:56PM EDT2022-08-054.003.854.15-1.60-28.57%4910941.90%
CVX220819C001500002022-07-05 3:55PM EDT2022-08-195.004.955.15-1.60-24.24%9761,46140.14%
CVX220916C001500002022-07-05 3:49PM EDT2022-09-166.636.556.80-1.72-20.60%1851,90938.27%
CVX221021C001500002022-07-05 3:22PM EDT2022-10-218.138.508.75-1.82-18.29%11344137.89%
CVX221118C001500002022-07-01 2:15PM EDT2022-11-1811.059.7510.000.00-752637.41%
CVX221216C001500002022-07-05 3:51PM EDT2022-12-1610.7010.6010.90-1.35-11.20%7518436.45%
CVX230120C001500002022-07-05 3:15PM EDT2023-01-2011.4811.7012.15-2.00-14.84%622,47636.08%
CVX230616C001500002022-07-05 11:11AM EDT2023-06-1614.5515.4015.70-2.55-14.91%3518433.79%
CVX240119C001500002022-07-05 3:35PM EDT2024-01-1918.8519.0019.60-2.40-11.29%241,61432.02%
CVX240621C001500002022-07-05 9:39AM EDT2024-06-2120.5820.4522.30-4.72-18.66%25231.77%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001500002022-07-05 12:42PM EDT2022-07-089.077.457.95+4.12+83.23%1938147.90%
CVX220715P001500002022-07-05 3:40PM EDT2022-07-159.368.558.80+3.06+48.57%424,96740.82%
CVX220722P001500002022-07-05 3:19PM EDT2022-07-2210.559.359.80+1.93+22.39%2025341.28%
CVX220729P001500002022-07-05 12:17PM EDT2022-07-2911.9010.3010.70+1.95+19.60%16441.72%
CVX220805P001500002022-07-01 1:01PM EDT2022-08-0510.0711.0011.550.00-72342.27%
CVX220812P001500002022-06-30 3:02PM EDT2022-08-1211.2211.6012.300.00--242.53%
CVX220819P001500002022-07-05 3:12PM EDT2022-08-1913.0012.9513.25+2.05+18.72%472,45344.03%
CVX220916P001500002022-07-05 3:06PM EDT2022-09-1615.5514.7015.00+2.90+22.92%1095,67241.70%
CVX221021P001500002022-07-05 12:02PM EDT2022-10-2117.6516.2516.60+2.85+19.26%5251539.56%
CVX221118P001500002022-07-05 3:31PM EDT2022-11-1818.8017.9518.40+1.02+5.74%131,53040.48%
CVX221216P001500002022-07-05 2:11PM EDT2022-12-1620.2318.9519.30+3.26+19.21%1029339.25%
CVX230120P001500002022-07-05 1:26PM EDT2023-01-2021.5419.6520.30+3.31+18.16%131,86338.03%
CVX230616P001500002022-07-05 11:47AM EDT2023-06-1625.5523.8524.40+2.40+10.37%534436.26%
CVX240119P001500002022-07-01 2:43PM EDT2024-01-1926.6527.6528.150.00-925233.77%
CVX240621P001500002022-06-28 10:18AM EDT2024-06-2125.5129.5531.350.00-4433.97%