UK Markets close in 2 hrs 32 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.15-0.79 (-1.11%)
As of 9:58AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115C000300002020-08-17 3:57PM EDT30.0060.5547.9049.200.00-31279.35%
CVX210115C000325002020-08-17 3:57PM EDT32.5058.0745.3546.750.00-81258.15%
CVX210115C000350002020-07-09 5:06PM EDT35.0057.850.000.000.00-100.00%
CVX210115C000375002020-08-17 2:10PM EDT37.5052.8040.2041.600.00-200219.48%
CVX210115C000400002020-09-22 9:59AM EDT40.0036.0031.6532.850.00-180113.62%
CVX210115C000425002020-07-09 5:06PM EDT42.5042.100.000.000.00-200.00%
CVX210115C000450002020-09-29 1:13PM EDT45.0026.7826.6528.000.00-2596.29%
CVX210115C000475002020-08-17 3:07PM EDT47.5042.7030.7031.900.00-1800166.47%
CVX210115C000500002020-09-23 2:15PM EDT50.0024.0021.8023.500.00-82983.72%
CVX210115C000525002020-08-28 1:10PM EDT52.5032.5519.2521.100.00-1475.76%
CVX210115C000550002020-09-03 9:48AM EDT55.0029.8417.7018.250.00-1471.16%
CVX210115C000575002020-08-21 11:52AM EDT57.5026.9520.6022.200.00-112120.24%
CVX210115C000600002020-09-30 12:28PM EDT60.0013.8013.4013.85+0.13+0.95%106361.50%
CVX210115C000625002020-09-29 11:41AM EDT62.5011.2511.4512.600.00-1361.21%
CVX210115C000650002020-09-16 1:51PM EDT65.0015.189.6010.350.00-29756.13%
CVX210115C000675002020-09-30 10:33AM EDT67.508.378.059.05+0.27+3.33%40055.41%
CVX210115C000700002020-09-30 11:35AM EDT70.006.866.456.90+0.11+1.63%61,03550.22%
CVX210115C000725002020-09-30 3:51PM EDT72.505.555.205.60+0.05+0.91%9082,27450.17%
CVX210115C000750002020-09-30 3:51PM EDT75.004.404.154.550.00-163049.23%
CVX210115C000775002020-09-30 3:50PM EDT77.503.453.303.60-0.05-1.43%211,87747.97%
CVX210115C000800002020-09-30 1:09PM EDT80.002.702.523.25-0.04-1.46%103050.64%
CVX210115C000825002020-09-30 12:59PM EDT82.502.061.932.26-0.09-4.19%9046.91%
CVX210115C000850002020-09-30 3:17PM EDT85.001.521.441.79-0.08-5.00%672,59946.73%
CVX210115C000875002020-09-29 3:56PM EDT87.501.191.041.42+0.08+7.21%81,07446.73%
CVX210115C000900002020-09-30 11:39AM EDT90.000.880.810.95-0.02-2.22%173,86944.46%
CVX210115C000925002020-09-30 2:11PM EDT92.500.660.570.70+0.01+1.54%402,53443.95%
CVX210115C000950002020-09-30 3:49PM EDT95.000.490.450.53-0.01-2.00%1965,51743.85%
CVX210115C000975002020-09-30 2:13PM EDT97.500.410.300.47-0.02-4.65%471,65245.36%
CVX210115C001000002020-09-29 11:22AM EDT100.000.300.260.55-0.02-6.25%256,56149.61%
CVX210115C001050002020-09-30 2:24PM EDT105.000.190.180.19-0.05-20.83%335,32344.63%
CVX210115C001100002020-09-30 2:18PM EDT110.000.180.120.31-0.02-10.00%336,96153.03%
CVX210115C001150002020-09-30 3:05PM EDT115.000.100.100.24-0.02-16.67%21,75151.66%
CVX210115C001200002020-09-28 10:34AM EDT120.000.270.070.220.00-24,68353.91%
CVX210115C001250002020-09-29 3:35PM EDT125.000.090.000.120.00-233,59950.98%
CVX210115C001300002020-09-30 12:14PM EDT130.000.070.070.100.00-504,17456.25%
CVX210115C001350002020-09-25 12:34PM EDT135.000.080.050.120.00-11,18459.18%
CVX210115C001400002020-09-24 9:34AM EDT140.000.070.000.070.00-1055.86%
CVX210115C001450002020-09-24 3:49PM EDT145.000.040.030.050.00-101,88558.98%
CVX210115C001500002020-09-16 9:55AM EDT150.000.040.000.080.00-184361.52%
CVX210115C001550002020-09-30 11:06AM EDT155.000.020.000.070.00-189662.89%
CVX210115C001600002020-08-10 1:31PM EDT160.000.010.000.100.00-11,53667.58%
CVX210115C001650002020-08-03 12:11PM EDT165.000.040.000.110.00-167770.31%
CVX210115C001700002020-09-29 3:34PM EDT170.000.010.000.030.00-165664.06%
CVX210115C001750002020-07-09 5:06PM EDT175.000.070.000.000.00-6514350.00%
CVX210115C001800002020-09-18 10:52AM EDT180.000.040.010.040.00-144570.31%
CVX210115C001850002020-09-16 11:54AM EDT185.000.010.000.030.00-151468.75%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115P000300002020-09-29 12:57PM EDT30.000.070.020.090.00-1563677.34%
CVX210115P000325002020-07-21 10:38AM EDT32.500.150.020.160.00-12175.39%
CVX210115P000350002020-09-29 12:07PM EDT35.000.170.030.170.00-5019969.73%
CVX210115P000375002020-08-13 1:04PM EDT37.500.150.040.270.00-5067.97%
CVX210115P000400002020-09-30 12:10PM EDT40.000.250.100.49+0.10+66.67%1069.14%
CVX210115P000425002020-09-28 9:52AM EDT42.500.300.120.530.00-13563.92%
CVX210115P000450002020-09-24 9:30AM EDT45.000.500.220.490.00-1058.74%
CVX210115P000475002020-09-29 11:42AM EDT47.500.620.530.820.00-126061.28%
CVX210115P000500002020-09-29 10:23AM EDT50.000.760.560.830.00-326455.23%
CVX210115P000525002020-09-30 10:18AM EDT52.501.070.841.10-0.01-0.93%3016553.93%
CVX210115P000550002020-09-30 2:23PM EDT55.001.271.281.55-0.11-7.97%371,38753.91%
CVX210115P000575002020-09-30 12:29PM EDT57.501.741.562.30+0.20+12.99%4433253.25%
CVX210115P000600002020-09-30 12:01PM EDT60.002.162.052.44-0.14-6.09%924,48151.32%
CVX210115P000625002020-09-30 2:09PM EDT62.502.862.673.05-0.12-4.03%107049.35%
CVX210115P000650002020-09-30 3:47PM EDT65.003.653.503.75-0.25-6.41%1631,55347.17%
CVX210115P000675002020-09-30 12:31PM EDT67.504.654.305.05+0.15+3.33%513,40648.72%
CVX210115P000700002020-09-30 3:10PM EDT70.005.655.455.80+0.10+1.80%1214,55144.70%
CVX210115P000725002020-09-30 3:47PM EDT72.506.906.307.05-0.05-0.72%772,29243.35%
CVX210115P000750002020-09-28 3:58PM EDT75.008.058.108.65-0.15-1.83%72,80943.43%
CVX210115P000775002020-09-29 11:28AM EDT77.509.958.9510.050.00-23,38540.67%
CVX210115P000800002020-09-29 12:47PM EDT80.0011.5011.3512.15-0.60-4.96%33,74542.51%
CVX210115P000825002020-09-29 10:54AM EDT82.5013.6512.6013.800.00-185239.06%
CVX210115P000850002020-09-30 3:28PM EDT85.0015.6414.5515.70+0.04+0.26%10036.13%
CVX210115P000875002020-09-23 3:06PM EDT87.5017.2117.3018.05+0.91+5.58%2037.57%
CVX210115P000900002020-09-30 1:51PM EDT90.0019.5619.4020.25+0.96+5.16%34,72835.60%
CVX210115P000925002020-09-23 2:57PM EDT92.5022.9721.1023.300.00-11,07647.75%
CVX210115P000950002020-09-28 12:26PM EDT95.0023.0023.7025.150.00-63,23838.87%
CVX210115P000975002020-09-28 11:51AM EDT97.5025.8726.1527.700.00-122642.68%
CVX210115P001000002020-09-30 1:10PM EDT100.0029.6028.6530.00+0.15+0.51%6038.77%
CVX210115P001050002020-09-28 2:10PM EDT105.0032.5033.3035.050.00-103,83145.12%
CVX210115P001100002020-09-24 1:07PM EDT110.0039.0038.3040.000.00-84,02147.07%
CVX210115P001150002020-09-23 9:56AM EDT115.0041.5043.3044.800.00-22,1760.00%
CVX210115P001200002020-09-14 12:40PM EDT120.0043.5048.2549.850.00-121,46934.38%
CVX210115P001250002020-09-17 9:33AM EDT125.0049.4053.3054.750.00-21,2740.00%
CVX210115P001300002020-09-04 9:49AM EDT130.0048.3258.3059.750.00-200.00%
CVX210115P001350002020-09-23 11:41AM EDT135.0062.3063.2564.750.00-100.00%
CVX210115P001400002020-09-03 10:31AM EDT140.0057.2568.3069.700.00-22380.00%
CVX210115P001450002020-08-18 1:38PM EDT145.0058.2566.3068.450.00-61410.00%
CVX210115P001500002020-08-19 11:23AM EDT150.0064.0071.6072.700.00-42000.00%
CVX210115P001550002020-06-25 1:59PM EDT155.0069.1566.5567.750.00-2610.00%
CVX210115P001600002020-08-12 2:45PM EDT160.0072.7582.4084.500.00-4340.00%
CVX210115P001650002020-07-14 12:37PM EDT165.0079.5576.8578.050.00-240.00%
CVX210115P001700002020-08-19 1:10PM EDT170.0083.8592.0593.600.00-4230.00%
CVX210115P001750002020-06-24 11:37AM EDT175.0089.4586.5087.750.00-4320.00%
CVX210115P001800002020-08-10 10:44AM EDT180.0092.8099.65102.200.00-4130.00%
CVX210115P001850002020-07-16 3:32PM EDT185.0099.1096.5097.750.00-16190.00%