UK Markets close in 7 hrs 4 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.62+4.59 (+5.04%)
At close: 4:02PM EST

95.85 +0.24 (0.25%)
Before hours: 4:20AM EST

In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218C000300002020-07-09 4:06PM EST30.0061.700.000.000.00-110.00%
CVX201218C000350002020-08-17 2:35PM EST35.0055.5042.9543.850.00-2000.00%
CVX201218C000425002020-07-09 4:06PM EST42.5020.000.000.000.00-1000.00%
CVX201218C000450002020-10-29 12:05PM EST45.0022.750.000.000.00-4000.00%
CVX201218C000475002020-10-30 2:59PM EST47.5022.100.000.000.00-2600.00%
CVX201218C000500002020-11-09 9:39AM EST50.0032.000.000.000.00-200.00%
CVX201218C000525002020-10-29 2:59PM EST52.5016.510.000.000.00-3500.00%
CVX201218C000550002020-11-04 1:12PM EST55.0025.020.000.000.00-100.00%
CVX201218C000575002020-10-30 8:53AM EST57.5011.700.000.000.00-100.00%
CVX201218C000600002020-11-10 3:28PM EST60.0022.300.000.000.00-900.00%
CVX201218C000625002020-11-04 2:22PM EST62.5010.250.000.000.00-100.00%
CVX201218C000650002020-11-10 3:57PM EST65.0018.000.000.000.00-500.00%
CVX201218C000675002020-11-10 3:34PM EST67.5015.030.000.000.00-3800.00%
CVX201218C000700002020-11-10 3:36PM EST70.0012.640.000.000.00-3600.00%
CVX201218C000725002020-11-10 3:24PM EST72.5010.040.000.000.00-9900.00%
CVX201218C000750002020-11-10 3:39PM EST75.008.010.000.000.00-25900.00%
CVX201218C000775002020-11-10 3:39PM EST77.506.500.000.000.00-98900.00%
CVX201218C000800002020-11-10 3:59PM EST80.005.000.000.000.00-30900.00%
CVX201218C000825002020-11-10 3:59PM EST82.503.700.000.000.00-77100.00%
CVX201218C000850002020-11-10 3:59PM EST85.002.600.000.000.00-1,72600.00%
CVX201218C000875002020-11-10 3:59PM EST87.501.820.000.000.00-53100.00%
CVX201218C000900002020-11-10 3:57PM EST90.001.250.000.000.00-1,33700.00%
CVX201218C000925002020-11-10 3:31PM EST92.500.750.000.000.00-43000.00%
CVX201218C000950002020-11-10 3:47PM EST95.000.590.000.000.00-89600.00%
CVX201218C000975002020-11-10 3:43PM EST97.500.380.000.000.00-5301.56%
CVX201218C001000002020-11-10 3:40PM EST100.000.280.000.000.00-26203.13%
CVX201218C001050002020-11-10 11:20AM EST105.000.120.000.000.00-2006.25%
CVX201218C001100002020-11-10 2:50PM EST110.000.080.000.000.00-2012.50%
CVX201218C001150002020-11-09 1:37PM EST115.000.040.000.000.00-8012.50%
CVX201218C001200002020-11-10 3:21PM EST120.000.050.000.000.00-7025.00%
CVX201218C001250002020-11-03 10:43AM EST125.000.020.000.000.00-8025.00%
CVX201218C001300002020-11-10 10:14AM EST130.000.050.000.000.00-7025.00%
CVX201218C001350002020-08-20 9:26AM EST135.000.050.000.110.00-9425857.62%
CVX201218C001400002020-09-02 1:36PM EST140.000.060.000.040.00-216655.86%
CVX201218C001450002020-10-22 2:08PM EST145.000.010.000.000.00-1025.00%
CVX201218C001500002020-10-28 8:31AM EST150.000.060.000.000.00-5050.00%
CVX201218C001550002020-09-21 8:31AM EST155.000.010.000.060.00-17771.88%
CVX201218C001600002020-06-22 2:50PM EST160.000.050.000.090.00-202979.30%
CVX201218C001650002020-07-09 4:06PM EST165.000.050.000.000.00-1550.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218P000300002020-11-02 1:06PM EST30.000.010.000.000.00-25050.00%
CVX201218P000325002020-10-19 2:59PM EST32.500.060.000.000.00-30050.00%
CVX201218P000350002020-10-06 11:13AM EST35.000.020.000.000.00-1410250.00%
CVX201218P000375002020-10-30 10:54AM EST37.500.150.000.000.00-1050.00%
CVX201218P000400002020-11-02 10:00AM EST40.000.100.000.000.00-3050.00%
CVX201218P000425002020-11-04 11:44AM EST42.500.030.000.000.00-1050.00%
CVX201218P000450002020-11-09 2:36PM EST45.000.050.000.000.00-2050.00%
CVX201218P000475002020-11-10 1:10PM EST47.500.060.000.000.00-2050.00%
CVX201218P000500002020-11-09 2:37PM EST50.000.050.000.000.00-2050.00%
CVX201218P000525002020-11-06 2:00PM EST52.500.070.000.000.00-1050.00%
CVX201218P000550002020-11-10 3:59PM EST55.000.100.000.000.00-1050.00%
CVX201218P000575002020-11-10 3:50PM EST57.500.150.000.000.00-150050.00%
CVX201218P000600002020-11-10 3:43PM EST60.000.210.000.000.00-22050.00%
CVX201218P000625002020-11-10 3:43PM EST62.500.290.000.000.00-323025.00%
CVX201218P000650002020-11-10 3:55PM EST65.000.380.000.000.00-118025.00%
CVX201218P000675002020-11-10 3:22PM EST67.500.550.000.000.00-831025.00%
CVX201218P000700002020-11-10 3:55PM EST70.000.750.000.000.00-455025.00%
CVX201218P000725002020-11-10 3:53PM EST72.501.130.000.000.00-866025.00%
CVX201218P000750002020-11-10 3:58PM EST75.001.530.000.000.00-505025.00%
CVX201218P000775002020-11-10 3:57PM EST77.502.230.000.000.00-25025.00%
CVX201218P000800002020-11-10 3:50PM EST80.003.250.000.000.00-296012.50%
CVX201218P000825002020-11-10 3:41PM EST82.504.450.000.000.00-62012.50%
CVX201218P000850002020-11-10 3:57PM EST85.005.880.000.000.00-29012.50%
CVX201218P000875002020-11-10 12:14PM EST87.508.640.000.000.00-206.25%
CVX201218P000900002020-11-10 3:52PM EST90.009.850.000.000.00-506.25%
CVX201218P000925002020-11-10 12:35PM EST92.5012.850.000.000.00-403.13%
CVX201218P000950002020-11-10 12:49PM EST95.0014.890.000.000.00-1200.78%
CVX201218P000975002020-11-09 11:16AM EST97.5019.700.000.000.00-200.00%
CVX201218P001000002020-11-10 3:33PM EST100.0019.050.000.000.00-1200.00%
CVX201218P001050002020-11-10 1:46PM EST105.0024.850.000.000.00-1200.00%
CVX201218P001100002020-11-09 11:00AM EST110.0032.100.000.000.00-500.00%
CVX201218P001150002020-11-05 12:38PM EST115.0044.000.000.000.00-400.00%
CVX201218P001200002020-11-02 12:55PM EST120.0049.270.000.000.00-500.00%
CVX201218P001250002020-10-26 12:37PM EST125.0055.800.000.000.00-800.00%
CVX201218P001300002020-10-28 9:47AM EST130.0064.600.000.000.00-100.00%
CVX201218P001350002020-10-27 8:35AM EST135.0065.800.000.000.00-1300.00%
CVX201218P001400002020-10-27 9:02AM EST140.0070.950.000.000.00-200.00%
CVX201218P001450002020-10-26 12:04PM EST145.0075.550.000.000.00-600.00%
CVX201218P001500002020-10-27 9:07AM EST150.0081.000.000.000.00-100.00%
CVX201218P001550002020-10-26 12:39PM EST155.0085.550.000.000.00-400.00%
CVX201218P001600002020-10-28 9:46AM EST160.0094.550.000.000.00-100.00%
CVX201218P001650002020-10-26 1:34PM EST165.0095.250.000.000.00-600.00%