UK markets open in 1 hour 30 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77+2.34 (+1.64%)
At close: 04:03PM EDT
145.35 +0.58 (+0.40%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701C001700002022-06-24 2:54PM EDT2022-07-010.030.000.000.00-10025.00%
CVX220708C001700002022-06-24 3:07PM EDT2022-07-080.080.000.000.00-6025.00%
CVX220715C001700002022-06-24 3:57PM EDT2022-07-150.240.000.000.00-231012.50%
CVX220722C001700002022-06-24 3:06PM EDT2022-07-220.510.000.000.00-41012.50%
CVX220729C001700002022-06-24 3:33PM EDT2022-07-290.830.000.000.00-55012.50%
CVX220805C001700002022-06-24 3:18PM EDT2022-08-051.190.000.000.00-9012.50%
CVX220819C001700002022-06-24 3:50PM EDT2022-08-191.650.000.000.00-384012.50%
CVX220916C001700002022-06-24 3:59PM EDT2022-09-162.630.000.000.00-6406.25%
CVX221021C001700002022-06-24 3:24PM EDT2022-10-214.140.000.000.00-19606.25%
CVX221118C001700002022-06-24 3:41PM EDT2022-11-185.050.000.000.00-5606.25%
CVX221216C001700002022-06-24 2:56PM EDT2022-12-165.850.000.000.00-2706.25%
CVX230120C001700002022-06-24 2:42PM EDT2023-01-207.100.000.000.00-19406.25%
CVX230616C001700002022-06-24 1:25PM EDT2023-06-1610.100.000.000.00-203.13%
CVX240119C001700002022-06-24 3:03PM EDT2024-01-1914.350.000.000.00-603.13%
CVX240621C001700002022-06-21 2:18PM EDT2024-06-2120.650.000.000.00--03.13%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701P001700002022-06-24 10:49AM EDT2022-07-0123.860.000.000.00-300.00%
CVX220708P001700002022-06-24 9:37AM EDT2022-07-0825.550.000.000.00-200.00%
CVX220715P001700002022-06-24 3:55PM EDT2022-07-1525.500.000.000.00-4100.00%
CVX220722P001700002022-06-21 10:57AM EDT2022-07-2216.910.000.000.00-400.00%
CVX220729P001700002022-06-23 1:07PM EDT2022-07-2929.570.000.000.00-500.00%
CVX220819P001700002022-06-24 2:51PM EDT2022-08-1926.950.000.000.00-500.00%
CVX220916P001700002022-06-23 11:20AM EDT2022-09-1629.550.000.000.00-1200.00%
CVX221021P001700002022-06-23 11:06AM EDT2022-10-2129.600.000.000.00-400.00%
CVX221118P001700002022-06-23 11:07AM EDT2022-11-1830.950.000.000.00-100.00%
CVX221216P001700002022-06-23 3:23PM EDT2022-12-1634.100.000.000.00-1000.00%
CVX230120P001700002022-06-24 10:26AM EDT2023-01-2031.000.000.000.00-800.00%
CVX230616P001700002022-06-21 1:03PM EDT2023-06-1629.100.000.000.00-600.00%
CVX240119P001700002022-06-24 10:25AM EDT2024-01-1937.650.000.000.00-200.00%