UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.00+4.50 (+4.31%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Callsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210312C000750002021-02-02 9:37AM EST75.0012.7033.2534.000.00--050.00%
CVX210312C000800002021-02-22 3:31PM EST80.0018.8127.0530.800.00-110203.42%
CVX210312C000820002021-02-23 9:45AM EST82.0016.1525.0028.750.00--0189.65%
CVX210312C000840002021-02-09 10:31AM EST84.006.9523.0526.700.00-65176.22%
CVX210312C000850002021-02-08 10:32AM EST85.006.6322.0525.750.00-100172.07%
CVX210312C000855002021-03-04 10:26AM EST85.5020.3021.6524.750.00-10152.05%
CVX210312C000860002021-02-18 11:17AM EST86.0010.1921.0524.750.00-58166.31%
CVX210312C000865002021-03-02 3:22PM EST86.5016.6020.6524.200.00-3345161.82%
CVX210312C000870002021-02-17 3:05PM EST87.009.6020.1523.750.00-220160.55%
CVX210312C000875002021-02-26 3:44PM EST87.5013.3219.7023.150.00-13154.59%
CVX210312C000880002021-03-01 3:36PM EST88.0014.1019.0522.700.00-2424153.32%
CVX210312C000885002021-02-12 3:58PM EST88.504.9218.6522.200.00-10150.49%
CVX210312C000890002021-02-19 11:08AM EST89.007.4918.1521.750.00-10149.12%
CVX210312C000895002021-02-17 3:06PM EST89.507.5217.6021.350.00-212149.22%
CVX210312C000900002021-03-05 12:15PM EST90.0017.9717.4020.30+7.10+65.32%51,239129.69%
CVX210312C000905002021-03-02 2:20PM EST90.5012.5516.8020.100.00-117136.23%
CVX210312C000910002021-02-26 11:15AM EST91.009.0816.2019.650.00-753134.96%
CVX210312C000915002021-03-02 12:02PM EST91.5011.1415.5519.350.00-14137.79%
CVX210312C000920002021-03-02 9:31AM EST92.0010.4015.2518.400.00-50122.07%
CVX210312C000925002021-03-02 3:35PM EST92.5010.7214.7018.100.00-10125.20%
CVX210312C000930002021-03-05 1:48PM EST93.0015.9514.5017.35+5.00+45.66%10115.23%
CVX210312C000935002021-03-04 3:16PM EST93.5010.5713.9516.950.00-117115.48%
CVX210312C000940002021-03-05 2:05PM EST94.0014.3213.3516.60+4.92+52.34%269116.89%
CVX210312C000945002021-03-04 10:10AM EST94.5010.9812.9015.950.00-543110.06%
CVX210312C000950002021-03-05 2:53PM EST95.0013.7712.2515.65+3.27+31.14%810112.74%
CVX210312C000960002021-03-05 2:59PM EST96.0012.6511.2014.65+1.11+9.62%14118107.18%
CVX210312C000970002021-03-02 1:35PM EST97.0011.0010.2513.60+4.85+78.86%161100.34%
CVX210312C000975002021-03-04 1:20PM EST97.507.889.8013.100.00-38397.61%
CVX210312C000980002021-03-04 3:53PM EST98.009.009.3512.70+1.90+26.76%331397.22%
CVX210312C000990002021-03-05 2:03PM EST99.009.398.4511.35+3.77+67.08%414983.20%
CVX210312C001000002021-03-05 2:54PM EST100.009.108.359.35+4.05+80.20%8211,25849.22%
CVX210312C001010002021-03-05 2:26PM EST101.007.876.509.70+3.41+76.46%2033580.13%
CVX210312C001020002021-03-05 2:26PM EST102.007.005.608.65+3.38+93.37%2920973.29%
CVX210312C001030002021-03-05 3:59PM EST103.006.105.206.80+3.35+121.82%11711348.68%
CVX210312C001040002021-03-05 3:52PM EST104.005.465.155.65+2.90+113.28%18164439.99%
CVX210312C001050002021-03-05 3:54PM EST105.004.764.354.80+2.62+122.43%1,0061,02538.23%
CVX210312C001060002021-03-05 3:56PM EST106.003.803.704.05+2.10+123.53%25218437.67%
CVX210312C001070002021-03-05 3:52PM EST107.003.223.153.35+1.84+133.33%77240137.01%
CVX210312C001080002021-03-05 3:55PM EST108.002.622.512.77+1.62+162.00%1,632037.28%
CVX210312C001090002021-03-05 3:57PM EST109.002.141.982.21+1.34+167.50%78220636.69%
CVX210312C001100002021-03-05 3:59PM EST110.001.651.441.77+1.05+175.00%3,202036.94%
CVX210312C001110002021-03-05 3:56PM EST111.001.301.191.38+0.93+251.35%56419036.87%
CVX210312C001120002021-03-05 3:55PM EST112.000.950.921.00+0.59+163.89%5307835.69%
CVX210312C001130002021-03-05 3:34PM EST113.000.760.670.82+0.48+171.43%161037.26%
CVX210312C001140002021-03-05 3:57PM EST114.000.540.470.61+0.35+184.21%200737.26%
CVX210312C001150002021-03-05 3:53PM EST115.000.440.360.49+0.19+76.00%1,15043738.43%
CVX210312C001160002021-03-05 3:46PM EST116.000.290.050.80+0.04+16.00%49050.39%
CVX210312C001170002021-03-05 3:53PM EST117.000.230.180.26+0.12+109.09%541338.57%
CVX210312C001200002021-03-05 3:41PM EST120.000.090.000.25+0.05+125.00%140047.95%
CVX210312C001250002021-03-05 3:33PM EST125.000.060.000.11+0.03+100.00%27-53.52%
Putsfor12 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210312P000650002021-02-01 10:16AM EST65.000.400.000.470.00--1194.14%
CVX210312P000700002021-02-03 12:34PM EST70.000.370.000.300.00-2800157.81%
CVX210312P000750002021-03-05 11:00AM EST75.000.100.001.23+0.05+100.00%2306177.34%
CVX210312P000800002021-03-01 11:48AM EST80.000.050.002.120.00-31,977174.22%
CVX210312P000820002021-03-03 2:41PM EST82.000.040.000.550.00-240119.73%
CVX210312P000830002021-02-23 12:47PM EST83.000.150.002.130.00-31,133158.30%
CVX210312P000835002021-02-16 11:03AM EST83.500.540.002.130.00-10155.62%
CVX210312P000840002021-03-01 11:10AM EST84.000.050.001.180.00-22131.25%
CVX210312P000845002021-03-02 3:12PM EST84.500.070.001.060.00-1938125.59%
CVX210312P000850002021-03-04 11:24AM EST85.000.060.000.200.00-53889.45%
CVX210312P000855002021-03-04 9:41AM EST85.500.040.001.060.00-313121.00%
CVX210312P000860002021-03-04 9:40AM EST86.000.050.000.110.00-16678.52%
CVX210312P000865002021-02-22 11:06AM EST86.500.240.002.140.00-56140.04%
CVX210312P000870002021-03-01 12:38PM EST87.000.080.002.140.00-822137.40%
CVX210312P000875002021-03-04 2:49PM EST87.500.080.002.140.00-10134.86%
CVX210312P000880002021-03-04 11:57AM EST88.000.060.012.140.00-135132.42%
CVX210312P000885002021-03-02 1:12PM EST88.500.120.002.140.00-1132129.69%
CVX210312P000890002021-03-05 12:44PM EST89.000.040.011.09-0.10-71.43%1940105.96%
CVX210312P000895002021-02-22 2:15PM EST89.500.420.002.140.00-2940124.51%
CVX210312P000900002021-03-04 11:24AM EST90.000.110.002.150.00-11331122.12%
CVX210312P000905002021-03-03 2:42PM EST90.500.100.002.150.00-121119.58%
CVX210312P000910002021-03-03 12:54PM EST91.000.100.001.150.00-2097.95%
CVX210312P000915002021-03-03 1:15PM EST91.500.100.002.150.00-527114.45%
CVX210312P000920002021-03-04 9:44AM EST92.000.100.002.150.00-119111.91%
CVX210312P000925002021-03-03 1:18PM EST92.500.080.002.16-0.04-33.33%20109.52%
CVX210312P000930002021-03-04 3:46PM EST93.000.040.022.16-0.13-76.47%193107.28%
CVX210312P000935002021-03-04 11:07AM EST93.500.100.001.300.00-103589.55%
CVX210312P000940002021-03-05 2:50PM EST94.000.050.021.21-0.26-83.87%35885.89%
CVX210312P000945002021-03-04 2:26PM EST94.500.080.000.41-0.16-66.67%28564.06%
CVX210312P000950002021-03-05 1:27PM EST95.000.050.000.50-0.20-80.00%38064.84%
CVX210312P000960002021-03-05 3:25PM EST96.000.050.000.58-0.31-86.11%212263.09%
CVX210312P000970002021-03-05 3:25PM EST97.000.070.001.35-0.33-82.50%22263574.17%
CVX210312P000975002021-03-05 12:56PM EST97.500.150.001.35-0.30-66.67%34371.88%
CVX210312P000980002021-03-05 12:45PM EST98.000.120.001.37-0.48-80.00%1417269.82%
CVX210312P000990002021-03-05 2:05PM EST99.000.200.011.70-0.45-69.23%45070.12%
CVX210312P001000002021-03-05 3:22PM EST100.000.190.120.19-0.64-77.11%6422942.19%
CVX210312P001010002021-03-05 3:53PM EST101.000.250.170.25-0.80-76.19%14048041.11%
CVX210312P001020002021-03-05 3:47PM EST102.000.310.230.34-0.89-74.17%1783,27540.38%
CVX210312P001030002021-03-05 3:45PM EST103.000.340.300.42-1.66-83.00%42015038.57%
CVX210312P001040002021-03-05 3:35PM EST104.000.630.460.55-1.44-69.57%3826637.50%
CVX210312P001050002021-03-05 3:54PM EST105.000.770.630.76-2.01-72.30%65629537.35%
CVX210312P001060002021-03-05 3:54PM EST106.000.940.901.02-2.46-72.35%268-37.11%
CVX210312P001070002021-03-05 3:09PM EST107.001.361.181.37-2.19-61.69%258-37.35%
CVX210312P001080002021-03-05 3:58PM EST108.001.791.571.77-3.09-63.32%2702037.28%
CVX210312P001090002021-03-05 3:58PM EST109.002.242.022.24-3.41-60.35%185-37.21%
CVX210312P001100002021-03-05 3:57PM EST110.002.752.572.79-2.95-51.75%71037.28%
CVX210312P001110002021-03-05 3:53PM EST111.003.283.203.45-1.97-37.52%70-38.09%
CVX210312P001120002021-03-05 3:12PM EST112.004.053.854.15-1.80-30.77%6-38.53%
CVX210312P001140002021-03-04 11:30AM EST114.005.674.207.10-1.73-23.38%26-67.04%