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:160.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001600002022-07-05 3:58PM EDT2022-07-080.030.020.03-0.04-57.14%1091,01248.05%
CVX220715C001600002022-07-05 3:48PM EDT2022-07-150.180.170.22-0.34-65.38%2,4674,32740.14%
CVX220722C001600002022-07-05 3:59PM EDT2022-07-220.540.510.59-0.59-52.21%543,36039.45%
CVX220729C001600002022-07-05 3:06PM EDT2022-07-290.910.951.12-0.84-48.00%1914240.31%
CVX220805C001600002022-07-05 3:37PM EDT2022-08-051.341.411.60-0.72-34.95%2512140.17%
CVX220812C001600002022-07-05 12:29PM EDT2022-08-121.601.722.09-1.18-42.45%912340.19%
CVX220819C001600002022-07-05 3:59PM EDT2022-08-192.222.202.32-0.98-30.63%7303,86738.55%
CVX220916C001600002022-07-05 3:34PM EDT2022-09-163.383.453.65-1.42-29.58%1173,74636.95%
CVX221021C001600002022-07-05 2:05PM EDT2022-10-214.785.105.35-1.66-25.78%391,06036.76%
CVX221118C001600002022-07-05 11:07AM EDT2022-11-185.706.256.50-0.88-13.37%522836.41%
CVX221216C001600002022-07-05 11:42AM EDT2022-12-166.607.107.45-2.10-24.14%5526035.84%
CVX230120C001600002022-07-05 3:02PM EDT2023-01-207.808.208.65-1.40-15.22%432,29535.56%
CVX230616C001600002022-07-05 3:54PM EDT2023-06-1611.9911.8012.10-0.96-7.41%182,59933.40%
CVX240119C001600002022-07-05 1:21PM EDT2024-01-1914.7315.5016.30-3.17-17.71%472,00232.19%
CVX240621C001600002022-07-05 1:33PM EDT2024-06-2116.6016.5018.85-3.10-15.74%133931.73%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001600002022-07-05 3:49PM EDT2022-07-0817.5017.2517.75+3.52+25.18%2116262.60%
CVX220715P001600002022-07-05 3:04PM EDT2022-07-1519.0217.3517.75+4.39+30.01%622,64246.09%
CVX220722P001600002022-07-05 10:18AM EDT2022-07-2218.2917.4518.25+3.70+25.36%13,24944.56%
CVX220729P001600002022-06-28 10:24AM EDT2022-07-2911.8818.0018.750.00-36843.51%
CVX220805P001600002022-07-01 3:12PM EDT2022-08-0518.3918.4519.10+2.47+15.52%23441.59%
CVX220819P001600002022-07-05 1:24PM EDT2022-08-1922.5620.1021.10+5.04+28.77%1042,25547.53%
CVX220916P001600002022-07-05 2:51PM EDT2022-09-1622.9021.5521.95+3.70+19.27%677541.36%
CVX221021P001600002022-07-05 10:54AM EDT2022-10-2124.5022.8023.30+4.45+22.19%150438.94%
CVX221118P001600002022-06-28 10:22AM EDT2022-11-1819.3024.3525.150.00-552540.45%
CVX221216P001600002022-07-05 11:42AM EDT2022-12-1627.4025.4025.75+2.92+11.93%689538.51%
CVX230120P001600002022-07-05 11:42AM EDT2023-01-2028.3526.1026.75+2.35+9.04%281,19537.46%
CVX230616P001600002022-07-05 3:45PM EDT2023-06-1630.6029.9030.45+5.73+23.04%188435.28%
CVX240119P001600002022-07-01 10:09AM EDT2024-01-1933.6533.5034.250.00-558533.09%