UK Markets open in 4 hrs 35 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
173.01+5.14 (+3.06%)
At close: 04:03PM EDT
174.50 +1.49 (+0.86%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002021-12-23 4:09PM EDT30.0087.0391.3592.750.00-130.00%
CVX220617C000325002021-11-10 7:47AM EDT32.5056.4484.5086.450.00-1200.00%
CVX220617C000350002021-11-10 7:47AM EDT35.0050.0582.0582.950.00-200.00%
CVX220617C000375002021-11-10 7:47AM EDT37.5030.0080.6080.450.00--10.00%
CVX220617C000400002021-12-23 4:06PM EDT40.0077.2081.3082.800.00-7120.00%
CVX220617C000425002021-11-16 4:57PM EDT42.5074.4572.4576.450.00-4200.00%
CVX220617C000450002021-11-16 4:51PM EDT45.0072.5469.7073.950.00-610.00%
CVX220617C000475002021-11-16 4:57PM EDT47.5069.7868.1071.350.00-7800.00%
CVX220617C000500002021-11-16 4:51PM EDT50.0067.3665.3568.900.00-112120.00%
CVX220617C000525002021-11-16 4:51PM EDT52.5064.9162.3066.450.00-500.00%
CVX220617C000550002021-12-23 2:02PM EDT55.0062.0466.8567.850.00-550.00%
CVX220617C000575002021-11-16 4:52PM EDT57.5059.8557.3061.500.00-75160.00%
CVX220617C000600002021-12-22 2:50PM EDT60.0056.6461.8562.800.00-10460.00%
CVX220617C000625002021-11-16 4:53PM EDT62.5054.8552.3056.550.00-1620.00%
CVX220617C000650002021-11-17 11:53AM EDT65.0051.3249.2551.000.00-490.00%
CVX220617C000675002021-12-13 11:00AM EDT67.5049.0154.2555.400.00-140.00%
CVX220617C000700002021-12-01 3:38PM EDT70.0043.8646.5048.400.00-1160.00%
CVX220617C000725002021-12-23 2:04PM EDT72.5044.5349.5550.450.00-1160.00%
CVX220617C000750002022-01-05 10:31AM EDT75.0047.4047.0547.70+0.62+1.33%10320.00%
CVX220617C000775002021-11-17 4:51PM EDT77.5038.0535.6038.450.00-2160.00%
CVX220617C000800002021-12-20 3:30PM EDT80.0033.3842.0042.950.00-2990.00%
CVX220617C000825002022-01-05 1:02PM EDT82.5040.6038.8540.80+7.22+21.63%4260.00%
CVX220617C000850002022-01-04 2:56PM EDT85.0036.8536.5038.400.00-21170.00%
CVX220617C000875002021-12-21 11:50AM EDT87.5028.2534.7035.400.00-2660.00%
CVX220617C000900002022-01-05 2:41PM EDT90.0033.9832.3032.75+2.02+6.32%77920.00%
CVX220617C000925002021-11-26 10:30AM EDT92.5017.4024.6525.150.00-21,4700.00%
CVX220617C000950002022-01-05 2:41PM EDT95.0029.1527.5027.95+5.82+24.95%25280.00%
CVX220617C000975002021-12-31 11:40AM EDT97.5020.8025.1525.700.00-12,5100.00%
CVX220617C001000002022-01-05 3:38PM EDT100.0023.6022.8523.30+1.20+5.36%22,7360.00%
CVX220617C001050002022-01-05 1:50PM EDT105.0019.7018.6518.95+1.39+7.59%233,2470.00%
CVX220617C001100002022-01-05 3:13PM EDT110.0015.5014.6515.25+1.11+7.71%577,8160.00%
CVX220617C001150002022-01-05 4:59PM EDT115.0011.3011.2011.45+0.47+4.34%504,9920.00%
CVX220617C001200002022-01-05 4:59PM EDT120.008.348.308.65+0.44+5.57%2,1175,1700.00%
CVX220617C001250002022-01-05 4:59PM EDT125.005.975.906.15+0.42+7.57%5733,3500.00%
CVX220617C001300002022-01-05 4:41PM EDT130.004.304.104.30+0.44+11.40%2113,6450.00%
CVX220617C001350002022-01-05 3:56PM EDT135.003.002.763.05+0.48+19.05%967970.00%
CVX220617C001400002022-01-05 4:36PM EDT140.001.901.822.06+0.22+13.10%1301,5890.00%
CVX220617C001450002022-01-05 4:46PM EDT145.001.281.181.41+0.21+19.63%618140.00%
CVX220617C001500002022-01-04 4:47PM EDT150.000.730.760.920.00-301,2710.00%
CVX220617C001550002022-01-04 10:35AM EDT155.000.420.540.630.00-21270.00%
CVX220617C001600002022-01-05 2:52PM EDT160.000.440.360.45+0.14+46.67%268210.00%
CVX220617C001650002022-01-05 2:47PM EDT165.000.290.270.32+0.03+11.54%378710.00%
CVX220617C001700002021-12-06 11:59AM EDT170.000.470.000.900.00-490.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002022-01-05 3:51PM EDT30.000.040.000.10-0.05-55.56%20993220.31%
CVX220617P000325002021-12-08 1:31PM EDT32.500.340.001.000.00-20496282.62%
CVX220617P000350002021-11-10 7:48AM EDT35.000.220.000.500.00-17354243.75%
CVX220617P000375002021-10-28 2:01PM EDT37.500.200.000.450.00-539230.08%
CVX220617P000400002021-12-20 11:28AM EDT40.000.160.000.260.00-20328205.47%
CVX220617P000425002021-11-10 7:48AM EDT42.500.240.000.500.00-27214.84%
CVX220617P000450002021-11-10 7:48AM EDT45.000.400.000.370.00-559198.05%
CVX220617P000475002021-11-05 1:54PM EDT47.500.180.080.580.00-7316206.25%
CVX220617P000500002021-11-05 1:51PM EDT50.000.180.090.660.00-15330202.34%
CVX220617P000525002021-11-10 7:48AM EDT52.500.530.000.530.00-1622185.16%
CVX220617P000550002021-11-29 3:32PM EDT55.000.290.090.000.00-4836143.75%
CVX220617P000575002021-11-10 7:48AM EDT57.501.020.120.560.00-66342177.93%
CVX220617P000600002021-11-01 12:10PM EDT60.000.780.400.820.00-5337188.28%
CVX220617P000625002021-12-09 4:50PM EDT62.500.400.201.020.00-13276181.54%
CVX220617P000650002021-11-24 4:17PM EDT65.000.300.260.630.00-40428166.21%
CVX220617P000675002021-12-01 4:47PM EDT67.500.720.150.650.00-1426157.62%
CVX220617P000700002022-01-04 11:25AM EDT70.000.400.210.480.00-40407148.54%
CVX220617P000725002022-01-03 1:38PM EDT72.500.440.001.520.00-1431163.38%
CVX220617P000750002022-01-03 11:04AM EDT75.000.540.040.520.00-11,404133.79%
CVX220617P000775002022-01-05 3:18PM EDT77.500.500.210.58-0.59-54.13%31,273135.94%
CVX220617P000800002022-01-04 11:25AM EDT80.000.640.550.780.00-206,121143.12%
CVX220617P000825002022-01-04 3:14PM EDT82.500.720.650.730.00-22,792138.97%
CVX220617P000850002022-01-05 1:26PM EDT85.000.770.770.85-0.06-7.23%253,054137.99%
CVX220617P000875002022-01-05 3:54PM EDT87.500.980.900.98-0.41-29.50%45,733136.91%
CVX220617P000900002022-01-04 4:40PM EDT90.001.141.051.170.00-513,950136.52%
CVX220617P000925002022-01-05 1:48PM EDT92.501.171.241.36-0.20-14.60%13,088136.08%
CVX220617P000950002022-01-05 11:17AM EDT95.001.401.471.61-0.20-12.50%103,605136.21%
CVX220617P000975002022-01-05 2:36PM EDT97.501.651.751.96-0.21-11.29%501,194137.16%
CVX220617P001000002022-01-05 2:36PM EDT100.001.942.072.24-0.28-12.61%3395,406137.16%
CVX220617P001050002022-01-05 4:42PM EDT105.003.032.943.15-0.17-5.31%3375,559139.80%
CVX220617P001100002022-01-05 4:45PM EDT110.004.354.204.45+0.01+0.23%3881,687144.46%
CVX220617P001150002022-01-05 3:12PM EDT115.005.655.856.10-0.58-9.31%2483,988149.98%
CVX220617P001200002022-01-05 2:59PM EDT120.007.458.058.30-0.90-10.78%21715157.54%
CVX220617P001250002022-01-05 4:55PM EDT125.0011.0510.7511.05-2.80-20.22%391,034166.46%
CVX220617P001300002022-01-05 1:38PM EDT130.0013.2214.0514.30-2.78-17.37%6157176.71%
CVX220617P001350002021-11-26 1:19PM EDT135.0025.7522.3522.900.00-2139217.51%
CVX220617P001400002021-11-26 12:10PM EDT140.0031.0026.8027.450.00-5197230.02%
CVX220617P001450002021-11-30 11:44AM EDT145.0033.2029.2531.100.00-280232.59%
CVX220617P001500002021-11-10 3:56PM EDT150.0040.2034.5035.100.00-1060243.45%
CVX220617P001550002021-10-27 3:26PM EDT155.0046.9542.9544.050.00-1168276.25%
CVX220617P001600002021-11-10 7:48AM EDT160.0060.1543.8544.600.00-241263.22%
CVX220617P001650002021-11-10 7:48AM EDT165.0063.7548.5549.950.00--103273.63%