UK Markets close in 2 hrs 36 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.13-0.81 (-1.14%)
As of 9:54AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319C000300002020-07-24 2:01PM EDT30.0060.6554.2055.850.00-10299.71%
CVX210319C000325002020-07-20 12:11AM EDT32.5055.3053.9056.150.00---310.62%
CVX210319C000350002020-08-17 3:32PM EDT35.0055.6042.9044.300.00-31180.05%
CVX210319C000400002020-07-21 11:20AM EDT40.0051.0744.0546.050.00-11219.95%
CVX210319C000450002020-06-18 10:09AM EDT45.0047.5041.7542.800.00-20211.30%
CVX210319C000475002020-07-09 5:06PM EDT47.5020.500.000.000.00-41410.00%
CVX210319C000500002020-09-01 12:53PM EDT50.0033.8021.8523.650.00-1163.94%
CVX210319C000525002020-08-17 3:10PM EDT52.5037.5025.7527.450.00-40108.84%
CVX210319C000550002020-08-17 2:10PM EDT55.0035.2023.4025.100.00-400101.20%
CVX210319C000575002020-09-29 3:12PM EDT57.5016.4815.9016.50+0.28+1.73%15053.06%
CVX210319C000600002020-09-25 3:12PM EDT60.0015.9013.8515.300.00-102152.93%
CVX210319C000625002020-09-24 12:36PM EDT62.5012.5012.0512.60+0.50+4.17%2149.77%
CVX210319C000650002020-09-29 3:22PM EDT65.0010.8010.3511.100.00-63149.13%
CVX210319C000675002020-09-30 2:34PM EDT67.509.158.759.45-1.38-13.11%8073646.95%
CVX210319C000700002020-09-25 1:00PM EDT70.008.157.608.35+0.75+10.14%5011147.35%
CVX210319C000725002020-09-30 3:13PM EDT72.506.406.306.65-0.02-0.31%3919943.65%
CVX210319C000750002020-09-30 2:17PM EDT75.005.555.105.60+0.05+0.91%520943.01%
CVX210319C000775002020-09-30 3:50PM EDT77.504.454.054.60+0.21+4.95%2022541.96%
CVX210319C000800002020-09-30 11:54AM EDT80.003.653.503.95-0.03-0.82%18042.32%
CVX210319C000825002020-09-30 11:36AM EDT82.502.972.803.20-0.01-0.34%641541.47%
CVX210319C000850002020-09-30 3:12PM EDT85.002.242.242.94-0.19-7.82%51881943.24%
CVX210319C000875002020-09-30 11:17AM EDT87.501.861.762.09-0.09-4.62%15348340.39%
CVX210319C000900002020-09-30 9:30AM EDT90.001.501.362.22-0.03-1.96%651,56644.29%
CVX210319C000925002020-09-28 3:23PM EDT92.501.191.041.36-0.07-5.56%12039.84%
CVX210319C000950002020-09-28 2:49PM EDT95.000.980.801.130.00-41,83240.04%
CVX210319C000975002020-09-29 1:43PM EDT97.500.800.630.800.00-170538.60%
CVX210319C001000002020-09-30 12:33PM EDT100.000.610.490.63+0.03+5.17%41,62038.43%
CVX210319C001050002020-09-30 1:51PM EDT105.000.390.300.47-0.07-15.22%7039.65%
CVX210319C001100002020-09-28 11:49AM EDT110.000.290.080.540.00-1044.29%
CVX210319C001150002020-09-30 9:36AM EDT115.000.200.180.26+0.02+11.11%524841.50%
CVX210319C001200002020-09-24 3:43PM EDT120.000.100.100.370.00-162447.12%
CVX210319C001250002020-09-29 2:39PM EDT125.000.150.050.290.00-812147.85%
CVX210319C001300002020-09-22 2:00PM EDT130.000.100.000.230.00-1117348.54%
CVX210319C001350002020-09-08 11:37AM EDT135.000.090.000.190.00-134549.51%
CVX210319C001400002020-09-02 2:00PM EDT140.000.100.050.170.00-38850.88%
CVX210319C001450002020-09-25 11:25AM EDT145.000.030.010.140.00-216151.56%
CVX210319C001500002020-08-28 10:32AM EDT150.000.070.010.140.00-23553.52%
CVX210319C001550002020-09-01 11:57AM EDT155.000.010.000.110.00-313753.71%
CVX210319C001600002020-08-28 10:33AM EDT160.000.030.000.110.00-41051.17%
CVX210319C001650002020-06-22 9:37AM EDT165.000.130.000.090.00-3551.56%
CVX210319C001700002020-08-31 9:34AM EDT170.000.040.000.050.00-247250.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P000300002020-07-28 11:18AM EDT30.000.220.000.330.00-1067.77%
CVX210319P000350002020-07-09 5:06PM EDT35.001.910.000.000.00-4125.00%
CVX210319P000375002020-07-09 5:06PM EDT37.500.700.000.000.00-2125.00%
CVX210319P000400002020-09-21 10:21AM EDT40.000.440.480.650.00-1759.38%
CVX210319P000450002020-09-30 12:30PM EDT45.000.910.780.99-0.01-1.09%510654.69%
CVX210319P000475002020-09-29 11:31AM EDT47.501.170.931.260.00-9610652.44%
CVX210319P000500002020-09-25 9:31AM EDT50.001.501.381.55-0.15-9.09%2816551.69%
CVX210319P000525002020-09-29 3:11PM EDT52.501.881.762.160.00-2420251.37%
CVX210319P000550002020-09-30 3:34PM EDT55.002.332.122.510.00-110050.64%
CVX210319P000575002020-09-30 3:47PM EDT57.502.892.132.98+0.01+0.35%2514848.52%
CVX210319P000600002020-09-30 3:47PM EDT60.003.603.403.70+0.05+1.41%2966247.71%
CVX210319P000625002020-09-30 2:14PM EDT62.504.103.954.50-0.20-4.65%33046.70%
CVX210319P000650002020-09-30 12:51PM EDT65.005.105.055.50-0.10-1.92%126,18646.25%
CVX210319P000675002020-09-29 10:12AM EDT67.506.305.956.30+0.10+1.61%199643.88%
CVX210319P000700002020-09-30 12:36PM EDT70.007.206.957.75-0.15-2.04%81044.67%
CVX210319P000725002020-09-30 12:28PM EDT72.508.657.959.100.00-10444944.13%
CVX210319P000750002020-09-30 11:12AM EDT75.0010.049.9010.30+1.14+12.81%82,40942.05%
CVX210319P000775002020-09-30 1:13PM EDT77.5011.2210.8512.25-0.84-6.97%2043.62%
CVX210319P000800002020-09-30 2:09PM EDT80.0013.1012.3013.85-0.35-2.60%342342.52%
CVX210319P000825002020-09-28 2:38PM EDT82.5013.6514.5515.750.00-159742.64%
CVX210319P000850002020-09-30 3:43PM EDT85.0017.5416.3017.70+1.49+9.28%176142.52%
CVX210319P000875002020-09-21 10:12AM EDT87.5016.2518.7520.050.00-324144.69%
CVX210319P000900002020-09-23 2:16PM EDT90.0020.0020.8022.150.00-2044.76%
CVX210319P000925002020-09-14 1:20PM EDT92.5018.5022.8524.650.00-35547.56%
CVX210319P000950002020-09-09 9:47AM EDT95.0025.9025.1526.65+1.90+7.92%112646.11%
CVX210319P000975002020-09-14 3:24PM EDT97.5023.2027.2029.300.00-323049.83%
CVX210319P001000002020-09-28 2:16PM EDT100.0029.0029.5531.900.00-2013753.05%
CVX210319P001050002020-09-11 3:18PM EDT105.0029.9534.3036.800.00-41256.62%
CVX210319P001100002020-08-28 1:32PM EDT110.0028.0038.6041.650.00-29259.31%
CVX210319P001150002020-09-24 2:39PM EDT115.0045.6043.7546.450.00-5061.07%
CVX210319P001200002020-06-25 2:05PM EDT120.0036.6033.5534.800.00-41220.00%
CVX210319P001250002020-06-25 2:04PM EDT125.0041.2037.2540.400.00-24300.00%
CVX210319P001300002020-06-25 2:04PM EDT130.0045.8542.3044.500.00-4170.00%
CVX210319P001400002020-07-20 10:56AM EDT140.0056.9553.8556.550.00-430.00%
CVX210319P001450002020-07-14 12:39PM EDT145.0060.6057.4059.550.00-2120.00%
CVX210319P001500002020-08-11 12:46PM EDT150.0062.0572.4075.250.00-2630.00%
CVX210319P001550002020-07-14 12:50PM EDT155.0070.4067.3569.500.00-2281130.00%
CVX210319P001600002020-07-16 2:48PM EDT160.0075.3572.0574.100.00-101010.00%
CVX210319P001650002020-08-25 1:18PM EDT165.0080.5594.3596.150.00-28668.16%
CVX210319P001700002020-08-20 12:46PM EDT170.0086.3093.0094.800.00-41,3220.00%