UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.35 (-2.30%)
At close: 4:04PM EST

99.99 -0.01 (-0.01%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319C000300002021-02-12 2:41PM EST30.0061.6068.5572.200.00-600264.84%
CVX210319C000325002021-02-12 3:22PM EST32.5059.8065.4069.700.00-9-187.50%
CVX210319C000350002021-02-12 3:41PM EST35.0057.4763.1067.200.00-230201.95%
CVX210319C000400002021-02-12 3:15PM EST40.0052.1158.3562.250.00-200197.85%
CVX210319C000450002020-12-17 9:44AM EST45.0043.2046.1047.500.00-420.00%
CVX210319C000475002021-02-12 3:20PM EST47.5044.5750.9054.500.00-2041153.52%
CVX210319C000500002021-02-24 1:40PM EST50.0049.5548.5051.65-4.15-7.73%34125.00%
CVX210319C000525002021-02-10 12:44PM EST52.5039.1546.4549.700.00-10162.70%
CVX210319C000550002021-02-16 1:23PM EST55.0038.2043.8547.200.00-11149.80%
CVX210319C000575002021-02-12 3:41PM EST57.5034.9841.8044.750.00-40152.25%
CVX210319C000600002021-02-18 11:07AM EST60.0035.5038.2042.200.00-114109.57%
CVX210319C000625002021-02-24 2:27PM EST62.5041.2536.2039.650.00-12116.80%
CVX210319C000650002021-02-16 11:58AM EST65.0028.2033.7537.250.00-67112.21%
CVX210319C000675002021-02-17 3:46PM EST67.5028.5030.9534.450.00-21487.21%
CVX210319C000700002021-02-24 3:24PM EST70.0029.8529.2532.10-4.20-12.33%723102.64%
CVX210319C000725002021-02-24 10:54AM EST72.5026.7527.1528.25-2.65-9.01%13473.44%
CVX210319C000750002021-02-25 12:15PM EST75.0022.9524.2526.65-5.25-18.62%213878.61%
CVX210319C000775002021-02-24 10:31AM EST77.5024.4522.1524.100.00-32577.10%
CVX210319C000800002021-02-24 9:46AM EST80.0023.4019.6021.650.00-3921469.53%
CVX210319C000825002021-02-26 12:28PM EST82.5017.9716.9018.20-2.53-12.34%146764.01%
CVX210319C000850002021-02-26 2:39PM EST85.0015.0714.4516.60-2.96-16.42%43,91952.15%
CVX210319C000875002021-02-25 12:46PM EST87.5011.4712.7514.50-4.88-29.85%64,35857.23%
CVX210319C000900002021-02-26 3:27PM EST90.0011.0610.0012.15-1.97-15.12%979,24464.33%
CVX210319C000925002021-02-26 2:39PM EST92.508.308.009.10-2.47-22.93%76,62447.41%
CVX210319C000950002021-02-26 3:26PM EST95.006.756.357.00-1.53-18.48%2496,50343.04%
CVX210319C000975002021-02-26 3:45PM EST97.505.234.755.40-1.57-23.09%715,44342.63%
CVX210319C001000002021-02-26 3:52PM EST100.003.853.253.65-1.20-23.76%1,72724,54338.16%
CVX210319C001050002021-02-26 3:54PM EST105.001.651.391.57-0.93-36.05%3969,71435.89%
CVX210319C001100002021-02-26 3:59PM EST110.000.600.540.62-0.55-47.83%5496,93636.06%
CVX210319C001150002021-02-26 2:19PM EST115.000.260.160.25-0.23-46.94%1683,50937.50%
CVX210319C001200002021-02-26 3:58PM EST120.000.140.110.14-0.09-39.13%2873,60241.31%
CVX210319C001250002021-02-26 1:01PM EST125.000.060.040.13-0.04-40.00%11686348.05%
CVX210319C001300002021-02-25 12:23PM EST130.000.060.020.11-0.03-33.33%333653.52%
CVX210319C001350002021-02-26 12:40PM EST135.000.050.010.10-0.03-37.50%38754.30%
CVX210319C001400002021-02-25 11:09AM EST140.000.060.000.040.00-311453.13%
CVX210319C001450002021-02-24 1:00PM EST145.000.050.000.050.00-1029859.38%
CVX210319C001500002021-02-24 2:13PM EST150.000.030.000.130.00-423171.68%
CVX210319C001550002020-12-11 3:32PM EST155.000.100.000.110.00-18475.00%
CVX210319C001600002021-02-09 9:43AM EST160.000.030.000.120.00-19520280.47%
CVX210319C001650002021-02-24 2:22PM EST165.000.030.020.030.00-303,69277.34%
CVX210319C001700002021-02-18 9:52AM EST170.000.020.000.030.00-160777.34%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P000300002021-01-29 11:02AM EST30.000.050.000.060.00-50129189.06%
CVX210319P000325002020-11-04 12:27PM EST32.500.140.000.090.00-2123185.16%
CVX210319P000350002020-10-19 11:48AM EST35.000.130.000.280.00-1021199.80%
CVX210319P000375002021-02-04 2:04PM EST37.500.010.000.310.00-2571190.23%
CVX210319P000400002021-01-29 12:30PM EST40.000.050.000.090.00-100104152.34%
CVX210319P000425002020-12-31 2:01PM EST42.500.070.000.230.00-28160.94%
CVX210319P000450002021-02-17 9:30AM EST45.000.730.000.080.00-1247132.03%
CVX210319P000475002021-02-09 11:20AM EST47.500.030.000.150.00-172133.59%
CVX210319P000500002021-02-22 12:27PM EST50.000.020.000.050.00-1194110.16%
CVX210319P000525002021-01-29 2:17PM EST52.500.120.000.210.00-11,183122.46%
CVX210319P000550002021-02-18 3:32PM EST55.000.010.000.010.00-556581.25%
CVX210319P000575002021-02-01 2:15PM EST57.500.110.000.060.00-2030891.41%
CVX210319P000600002021-02-23 9:54AM EST60.000.030.000.030.00-2378378.13%
CVX210319P000625002021-02-19 2:18PM EST62.500.030.000.200.00-196091.60%
CVX210319P000650002021-02-25 11:11AM EST65.000.020.000.21-0.01-33.33%51,77585.35%
CVX210319P000675002021-02-26 9:38AM EST67.500.020.000.390.00-21,39186.91%
CVX210319P000700002021-02-25 11:15AM EST70.000.050.040.17+0.02+66.67%23,18172.27%
CVX210319P000725002021-02-22 3:56PM EST72.500.090.030.12+0.04+80.00%295862.89%
CVX210319P000750002021-02-26 1:47PM EST75.000.060.050.07+0.01+20.00%1003,40255.08%
CVX210319P000775002021-02-26 10:07AM EST77.500.110.000.20+0.03+37.50%1482,38553.52%
CVX210319P000800002021-02-25 2:38PM EST80.000.150.050.18+0.04+36.36%52,67352.93%
CVX210319P000825002021-02-26 3:23PM EST82.500.170.100.20+0.06+54.55%2032,66047.75%
CVX210319P000850002021-02-26 12:35PM EST85.000.250.210.28+0.03+13.64%446,26344.73%
CVX210319P000875002021-02-26 12:20PM EST87.500.420.360.42+0.12+40.00%482,37842.38%
CVX210319P000900002021-02-26 2:05PM EST90.000.620.570.65+0.17+37.78%67811,72640.48%
CVX210319P000925002021-02-26 3:36PM EST92.500.740.831.00-0.08-9.76%352,34538.72%
CVX210319P000950002021-02-26 3:40PM EST95.001.331.411.56+0.23+20.91%3402,25537.62%
CVX210319P000975002021-02-26 3:36PM EST97.502.141.892.36+0.48+28.92%421,20936.72%
CVX210319P001000002021-02-26 3:59PM EST100.003.303.403.45+0.78+30.95%1,28181936.06%
CVX210319P001050002021-02-26 3:18PM EST105.006.056.006.60+1.05+21.00%11831236.26%
CVX210319P001100002021-02-26 10:07AM EST110.0010.0010.0010.70+1.85+22.70%834237.50%
CVX210319P001150002021-01-15 1:25PM EST115.0024.6523.3024.250.00-32153147.85%
CVX210319P001200002021-02-17 2:53PM EST120.0015.5518.1020.500.00-211053.71%
CVX210319P001250002021-01-19 9:30AM EST125.0032.9529.6030.700.00-131134.03%
CVX210319P001300002021-02-12 3:10PM EST130.0039.2528.3530.350.00-11565.48%
CVX210319P001400002021-01-19 9:30AM EST140.0047.8044.8045.550.00-17166.14%
CVX210319P001450002020-07-14 11:39AM EST145.0060.6057.4059.550.00-212271.36%
CVX210319P001500002020-08-11 11:46AM EST150.0062.0572.4075.250.00-263390.21%
CVX210319P001550002021-01-11 9:40AM EST155.0066.8462.8065.000.00-228113238.84%
CVX210319P001600002020-07-16 1:48PM EST160.0075.3572.0574.100.00-10101294.53%
CVX210319P001650002020-10-29 11:03AM EST165.0099.8574.1075.850.00-287267.80%
CVX210319P001700002021-01-11 9:30AM EST170.0082.3077.6579.950.00-21,333261.55%