UK markets open in 2 hours 14 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.96+2.85 (+2.69%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210521C000500002021-03-26 9:34AM EDT50.0056.4149.2554.000.00-110.00%
CVX210521C000650002021-03-18 11:42AM EDT65.0041.5035.6040.500.00--10.00%
CVX210521C000700002021-04-30 2:41PM EDT70.0033.460.000.000.00-100.00%
CVX210521C000750002021-03-25 2:11PM EDT75.0029.2524.6027.950.00-1100.00%
CVX210521C000800002021-04-29 2:46PM EDT80.0027.070.000.000.00-200.00%
CVX210521C000850002021-04-14 10:20AM EDT85.0020.300.000.000.00-1100.00%
CVX210521C000875002021-04-12 10:41AM EDT87.5015.700.000.000.00-100.00%
CVX210521C000900002021-05-05 3:27PM EDT90.0018.640.000.000.00-300.00%
CVX210521C000925002021-05-04 2:22PM EDT92.5013.630.000.000.00-500.00%
CVX210521C000950002021-05-05 1:44PM EDT95.0013.310.000.000.00-1300.00%
CVX210521C000960002021-05-03 3:36PM EDT96.009.750.000.000.00-1000.00%
CVX210521C000970002021-04-30 11:25AM EDT97.007.040.000.000.00-5000.00%
CVX210521C000975002021-05-05 12:29PM EDT97.5011.790.000.000.00-700.00%
CVX210521C000980002021-05-03 9:45AM EDT98.006.300.000.000.00-500.00%
CVX210521C000985002021-05-04 9:30AM EDT98.507.700.000.000.00-200.00%
CVX210521C000990002021-05-04 9:30AM EDT99.007.250.000.000.00-1000.00%
CVX210521C000995002021-05-03 3:09PM EDT99.506.280.000.000.00-1200.00%
CVX210521C001000002021-05-05 3:56PM EDT100.009.100.000.000.00-5600.00%
CVX210521C001010002021-05-04 1:23PM EDT101.005.750.000.000.00-3100.00%
CVX210521C001020002021-05-05 2:12PM EDT102.007.000.000.000.00-4800.00%
CVX210521C001030002021-05-05 10:29AM EDT103.005.850.000.000.00-2200.00%
CVX210521C001040002021-05-05 3:56PM EDT104.005.280.000.000.00-2400.00%
CVX210521C001050002021-05-05 3:59PM EDT105.004.450.000.000.00-51000.00%
CVX210521C001060002021-05-05 2:53PM EDT106.003.600.000.000.00-15000.00%
CVX210521C001070002021-05-05 3:55PM EDT107.003.100.000.000.00-34600.00%
CVX210521C001080002021-05-05 3:49PM EDT108.002.440.000.000.00-20000.00%
CVX210521C001090002021-05-05 3:50PM EDT109.001.930.000.000.00-75900.10%
CVX210521C001100002021-05-05 3:49PM EDT110.001.520.000.000.00-1,10201.56%
CVX210521C001110002021-05-05 3:30PM EDT111.001.100.000.000.00-36703.13%
CVX210521C001120002021-05-05 3:28PM EDT112.000.820.000.000.00-25203.13%
CVX210521C001130002021-05-05 3:43PM EDT113.000.650.000.000.00-6203.13%
CVX210521C001140002021-05-05 1:56PM EDT114.000.380.000.000.00-2206.25%
CVX210521C001150002021-05-05 3:51PM EDT115.000.350.000.000.00-57206.25%
CVX210521C001160002021-05-05 1:38PM EDT116.000.230.000.000.00-606.25%
CVX210521C001170002021-05-05 10:14AM EDT117.000.180.000.000.00-6506.25%
CVX210521C001200002021-05-05 3:49PM EDT120.000.100.000.000.00-44012.50%
CVX210521C001250002021-05-05 3:57PM EDT125.000.060.000.000.00-21012.50%
CVX210521C001300002021-05-05 11:35AM EDT130.000.050.000.000.00-9025.00%
CVX210521C001350002021-05-05 10:40AM EDT135.000.030.000.000.00-9025.00%
CVX210521C001400002021-05-05 10:32AM EDT140.000.020.000.000.00-68025.00%
CVX210521C001450002021-05-05 2:29PM EDT145.000.020.000.000.00-50025.00%
CVX210521C001500002021-05-05 12:34PM EDT150.000.010.000.000.00-25025.00%
CVX210521C001550002021-04-06 1:15PM EDT155.000.010.000.000.00-10025.00%
CVX210521C001600002021-03-16 9:30AM EDT160.000.020.000.000.00-11050.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210521P000500002021-04-08 12:44PM EDT50.000.030.000.000.00-10050.00%
CVX210521P000650002021-04-21 9:57AM EDT65.000.030.000.000.00-1050.00%
CVX210521P000700002021-04-13 9:33AM EDT70.000.040.000.000.00-12050.00%
CVX210521P000750002021-04-28 10:20AM EDT75.000.020.000.000.00-7050.00%
CVX210521P000800002021-05-03 3:25PM EDT80.000.020.000.000.00-20025.00%
CVX210521P000850002021-05-05 12:23PM EDT85.000.010.000.000.00-1025.00%
CVX210521P000875002021-05-05 3:40PM EDT87.500.030.000.000.00-9025.00%
CVX210521P000900002021-05-05 3:07PM EDT90.000.030.000.000.00-64025.00%
CVX210521P000925002021-05-05 3:25PM EDT92.500.070.000.000.00-35012.50%
CVX210521P000950002021-05-05 3:23PM EDT95.000.100.000.000.00-201012.50%
CVX210521P000960002021-05-05 11:07AM EDT96.000.120.000.000.00-5012.50%
CVX210521P000970002021-05-05 3:30PM EDT97.000.140.000.000.00-9012.50%
CVX210521P000975002021-05-05 1:45PM EDT97.500.170.000.000.00-56012.50%
CVX210521P000980002021-05-05 3:55PM EDT98.000.170.000.000.00-25012.50%
CVX210521P000985002021-05-05 10:32AM EDT98.500.220.000.000.00-21012.50%
CVX210521P000990002021-05-05 3:42PM EDT99.000.230.000.000.00-29012.50%
CVX210521P000995002021-05-05 12:06PM EDT99.500.230.000.000.00-24012.50%
CVX210521P001000002021-05-05 3:58PM EDT100.000.290.000.000.00-987012.50%
CVX210521P001010002021-05-05 1:38PM EDT101.000.400.000.000.00-4706.25%
CVX210521P001020002021-05-05 3:55PM EDT102.000.470.000.000.00-68206.25%
CVX210521P001030002021-05-05 3:58PM EDT103.000.660.000.000.00-9806.25%
CVX210521P001040002021-05-05 1:52PM EDT104.001.010.000.000.00-7106.25%
CVX210521P001050002021-05-05 3:50PM EDT105.001.190.000.000.00-24706.25%
CVX210521P001060002021-05-05 2:05PM EDT106.001.610.000.000.00-51403.13%
CVX210521P001070002021-05-05 3:37PM EDT107.002.050.000.000.00-12403.13%
CVX210521P001080002021-05-05 3:46PM EDT108.002.450.000.000.00-46601.56%
CVX210521P001090002021-05-05 2:10PM EDT109.003.090.000.000.00-11000.00%
CVX210521P001100002021-05-05 3:40PM EDT110.003.760.000.000.00-14400.00%
CVX210521P001110002021-05-05 1:39PM EDT111.004.600.000.000.00---0.00%
CVX210521P001120002021-04-30 10:39AM EDT112.009.800.000.000.00-300.00%
CVX210521P001130002021-05-05 3:25PM EDT113.006.250.000.000.00-900.00%
CVX210521P001140002021-05-05 9:30AM EDT114.008.350.000.000.00-100.00%
CVX210521P001150002021-05-05 1:22PM EDT115.007.950.000.000.00-800.00%
CVX210521P001160002021-04-29 1:34PM EDT116.0010.840.000.000.00--00.00%
CVX210521P001200002021-04-29 3:20PM EDT120.0014.600.000.000.00-300.00%
CVX210521P001250002021-04-13 1:05PM EDT125.0024.200.000.000.00-500.00%
CVX210521P001300002021-05-05 1:44PM EDT130.0022.960.000.000.00-1000.00%
CVX210521P001400002021-03-15 12:14PM EDT140.0032.1234.6039.500.00-15167.85%
CVX210521P001650002021-04-20 10:43AM EDT165.0065.550.000.000.00--00.00%