UK Markets open in 3 hrs 29 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.94-1.63 (-2.25%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000550002020-09-28 2:06PM EDT55.0016.6715.8017.850.00-112213.67%
CVX201030C000600002020-09-28 2:06PM EDT60.0014.3711.5013.500.00-10196.09%
CVX201030C000680002020-09-28 9:57AM EDT68.005.955.506.00-1.55-20.67%104141.94%
CVX201030C000700002020-09-29 2:55PM EDT70.004.504.005.05+0.08+1.81%90137.31%
CVX201030C000710002020-09-30 12:59PM EDT71.004.103.354.05+0.56+15.82%27125.93%
CVX201030C000720002020-09-30 3:54PM EDT72.003.102.713.65-0.25-7.46%990123.58%
CVX201030C000730002020-09-30 2:11PM EDT73.002.922.353.00+0.22+8.15%5022120.26%
CVX201030C000740002020-09-30 2:16PM EDT74.002.232.002.85-0.10-4.29%95148124.32%
CVX201030C000750002020-09-30 2:25PM EDT75.001.941.552.550.00-111319122.66%
CVX201030C000755002020-09-30 2:10PM EDT75.501.861.621.90+0.12+6.90%1410117.48%
CVX201030C000760002020-09-29 1:31PM EDT76.001.701.461.76+0.20+13.33%1222116.99%
CVX201030C000765002020-09-30 2:11PM EDT76.501.521.271.94+0.04+2.70%541121.88%
CVX201030C000770002020-09-30 2:11PM EDT77.001.380.871.41-0.67-32.68%220107.91%
CVX201030C000775002020-09-29 2:08PM EDT77.501.000.871.380.00-124111.72%
CVX201030C000780002020-09-30 12:31PM EDT78.001.090.951.18-0.01-0.91%1138113.57%
CVX201030C000785002020-09-25 10:33AM EDT78.501.000.871.02+0.01+1.01%452112.31%
CVX201030C000790002020-09-30 2:11PM EDT79.000.900.751.20-0.45-33.33%3360117.87%
CVX201030C000795002020-09-25 11:48AM EDT79.501.210.691.030.00-138116.41%
CVX201030C000800002020-09-30 3:18PM EDT80.000.640.631.03-0.01-1.54%50947118.75%
CVX201030C000805002020-09-28 3:11PM EDT80.500.600.470.72-0.37-38.14%233109.77%
CVX201030C000810002020-09-28 3:28PM EDT81.000.650.480.65-0.11-14.47%214111.52%
CVX201030C000815002020-09-23 11:32AM EDT81.501.030.350.830.00-23116.50%
CVX201030C000820002020-09-29 9:31AM EDT82.000.620.350.730.00-1145116.89%
CVX201030C000825002020-09-28 1:17PM EDT82.500.630.300.660.00-313116.21%
CVX201030C000830002020-09-30 2:11PM EDT83.000.350.260.58-0.17-32.69%40115.23%
CVX201030C000835002020-09-28 12:49PM EDT83.500.510.230.470.00-360113.09%
CVX201030C000840002020-09-30 1:05PM EDT84.000.250.210.32-0.55-68.75%107108.59%
CVX201030C000845002020-09-25 11:31AM EDT84.500.320.180.310.00-19109.57%
CVX201030C000850002020-09-28 2:55PM EDT85.000.240.160.340.00-3128112.89%
CVX201030C000855002020-09-28 10:11AM EDT85.500.500.130.220.00-160107.23%
CVX201030C000860002020-09-28 12:52PM EDT86.000.200.060.290.00-147109.77%
CVX201030C000870002020-09-29 9:32AM EDT87.000.230.000.190.00-823102.93%
CVX201030C000900002020-09-28 10:50AM EDT90.000.100.000.31-0.02-16.67%247126.95%
CVX201030C000950002020-09-21 12:04AM EDT95.000.640.000.250.00--23144.14%
CVX201030C001000002020-09-24 9:40AM EDT100.000.040.010.260.00-10166.41%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000600002020-09-29 12:37PM EDT60.000.410.350.48-0.14-25.45%126125.78%
CVX201030P000650002020-09-30 10:10AM EDT65.000.940.751.15-0.18-16.07%342107.23%
CVX201030P000670002020-09-30 2:34PM EDT67.001.420.931.500.00-23995.41%
CVX201030P000675002020-09-30 11:26AM EDT67.501.461.151.62-0.34-18.89%10095.95%
CVX201030P000690002020-09-29 11:33AM EDT69.001.881.552.13-0.14-6.93%181092.43%
CVX201030P000700002020-09-30 3:20PM EDT70.002.461.882.42+0.10+4.24%2048888.13%
CVX201030P000710002020-09-30 2:15PM EDT71.002.732.292.99-0.67-19.71%1811988.09%
CVX201030P000720002020-09-30 1:45PM EDT72.003.102.643.30+0.29+10.32%1085580.52%
CVX201030P000730002020-09-30 2:24PM EDT73.003.603.454.10-0.10-2.70%138087.11%
CVX201030P000740002020-09-28 3:07PM EDT74.003.914.054.600.00-317482.72%
CVX201030P000750002020-09-29 2:20PM EDT75.004.884.505.150.00-18073.24%
CVX201030P000755002020-09-28 3:20PM EDT75.505.594.905.450.00-11371.19%
CVX201030P000760002020-09-25 2:32PM EDT76.006.015.355.950.00-14574.41%
CVX201030P000765002020-09-24 9:30AM EDT76.507.085.656.200.00-11566.60%
CVX201030P000770002020-09-21 3:11PM EDT77.004.706.006.700.00-43365.72%
CVX201030P000775002020-09-30 11:12AM EDT77.506.546.406.80-0.71-9.79%253865.82%
CVX201030P000780002020-09-18 12:56PM EDT78.003.556.707.150.00-32555.08%
CVX201030P000785002020-09-25 9:53AM EDT78.508.006.807.650.00-11458.01%
CVX201030P000790002020-09-21 9:31AM EDT79.005.227.207.900.00-11240.00%
CVX201030P000795002020-09-25 11:48AM EDT79.508.147.858.35-0.76-8.54%2110.00%
CVX201030P000800002020-09-25 2:30PM EDT80.009.178.109.350.00-16786.33%
CVX201030P000805002020-09-23 3:28PM EDT80.509.058.859.150.00-110.00%
CVX201030P000825002020-09-29 9:31AM EDT82.5010.7110.3011.05+1.61+17.69%130.00%
CVX201030P000835002020-09-21 12:04AM EDT83.506.5211.5012.050.00--10.00%
CVX201030P000840002020-09-25 12:11PM EDT84.0013.0610.2512.750.00-2560.00%
CVX201030P000850002020-09-25 11:59AM EDT85.0013.2211.4514.15-0.79-5.64%3092.58%
CVX201030P000870002020-09-21 12:04AM EDT87.009.5514.6515.450.00--30.00%
CVX201030P000900002020-09-21 12:04AM EDT90.0012.5017.4018.550.00--100.00%