UK markets open in 7 hours 35 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.37+0.67 (+0.63%)
At close: 4:04PM EDT

107.25 -0.12 (-0.11%)
After hours: 7:15PM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210528C000900002021-05-11 12:04PM EDT90.0017.6516.4520.00+0.10+0.57%2369.24%
CVX210528C000950002021-04-27 10:43AM EDT95.007.5511.4013.450.00-1257.67%
CVX210528C000970002021-04-20 10:34AM EDT97.006.059.6511.200.00--246.44%
CVX210528C000975002021-05-04 2:45PM EDT97.508.969.5510.450.00--339.89%
CVX210528C000980002021-04-09 11:33AM EDT98.006.5511.6012.250.00-1169.51%
CVX210528C000990002021-05-11 2:13PM EDT99.007.768.109.050.00-7837.28%
CVX210528C000995002021-05-03 1:19PM EDT99.506.087.808.450.00-2433.84%
CVX210528C001000002021-05-12 3:10PM EDT100.007.507.457.80-0.56-6.95%22529.35%
CVX210528C001010002021-05-05 10:35AM EDT101.006.456.506.95-1.20-15.69%23529.22%
CVX210528C001020002021-05-12 10:02AM EDT102.006.755.656.05+0.85+14.41%32327.74%
CVX210528C001030002021-05-10 2:47PM EDT103.007.054.855.150.00-19325.90%
CVX210528C001040002021-05-12 10:36AM EDT104.005.654.204.50+1.85+48.68%69727.00%
CVX210528C001050002021-05-12 3:45PM EDT105.003.703.154.10+0.62+20.13%531,00330.13%
CVX210528C001060002021-05-12 2:14PM EDT106.003.142.923.15+0.75+31.38%673626.17%
CVX210528C001070002021-05-12 3:44PM EDT107.002.542.512.75+0.67+35.83%6832127.76%
CVX210528C001080002021-05-12 1:25PM EDT108.002.792.072.17+1.24+80.00%3019026.66%
CVX210528C001090002021-05-12 3:54PM EDT109.001.751.681.86+0.51+41.13%4932227.86%
CVX210528C001100002021-05-12 3:26PM EDT110.001.441.371.49+0.54+60.00%12924827.74%
CVX210528C001110002021-05-12 3:36PM EDT111.001.031.071.26+0.26+33.77%2361,03228.66%
CVX210528C001120002021-05-12 3:40PM EDT112.000.850.861.02+0.28+49.12%7154228.96%
CVX210528C001130002021-05-12 1:57PM EDT113.000.950.690.84+0.45+90.00%919629.52%
CVX210528C001140002021-05-12 2:07PM EDT114.000.730.550.67+0.38+108.57%307029.74%
CVX210528C001150002021-05-12 3:41PM EDT115.000.440.430.54+0.10+29.41%4535830.13%
CVX210528C001160002021-05-12 3:45PM EDT116.000.410.340.50+0.13+46.43%241,10631.84%
CVX210528C001170002021-05-11 12:29PM EDT117.000.450.260.43+0.28+164.71%53132.74%
CVX210528C001180002021-05-12 12:38PM EDT118.000.350.210.28+0.08+29.63%233231.30%
CVX210528C001190002021-05-12 3:45PM EDT119.000.190.170.27+0.03+18.75%2495933.06%
CVX210528C001200002021-05-10 3:40PM EDT120.000.170.110.330.00-29536.82%
CVX210528C001210002021-05-10 10:25AM EDT121.000.150.070.180.00--1233.94%
CVX210528C001250002021-05-12 2:28PM EDT125.000.090.010.23-0.01-10.00%4543.07%
CVX210528C001300002021-05-12 2:51PM EDT130.000.050.001.87+0.01+25.00%100271.39%
CVX210528C001350002021-05-10 10:11AM EDT135.000.08-0.750.00--1276.56%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210528P000800002021-04-23 2:10PM EDT80.000.080.000.180.00-1565.63%
CVX210528P000850002021-05-05 3:11PM EDT85.000.050.000.310.00-102758.79%
CVX210528P000900002021-05-12 12:53PM EDT90.000.070.050.39+0.01+16.67%11,05056.35%
CVX210528P000950002021-05-12 12:53PM EDT95.000.340.310.48+0.08+30.77%2276644.87%
CVX210528P000960002021-05-10 2:03PM EDT96.000.110.390.480.00-62841.99%
CVX210528P000970002021-05-11 1:47PM EDT97.000.370.460.65-0.08-17.78%143242.87%
CVX210528P000975002021-05-11 11:36AM EDT97.500.450.470.870.00-2010745.58%
CVX210528P000980002021-05-11 10:22AM EDT98.000.400.570.86+0.03+8.11%312643.80%
CVX210528P000985002021-05-07 2:07PM EDT98.500.240.610.790.00-111340.92%
CVX210528P000990002021-05-11 1:30PM EDT99.000.450.710.85-0.21-31.82%115440.36%
CVX210528P000995002021-05-07 10:38AM EDT99.500.350.810.910.00-58739.75%
CVX210528P001000002021-05-12 2:55PM EDT100.000.850.871.07-0.09-9.57%3117040.63%
CVX210528P001010002021-05-12 3:18PM EDT101.001.091.061.31-0.06-5.22%3222340.63%
CVX210528P001020002021-05-12 12:27PM EDT102.001.291.341.52-0.12-8.51%11334939.77%
CVX210528P001030002021-05-11 12:42PM EDT103.001.681.601.74+0.16+10.53%3510438.67%
CVX210528P001040002021-05-12 10:36AM EDT104.001.331.952.18-0.56-29.63%4428339.77%
CVX210528P001050002021-05-12 2:49PM EDT105.002.162.342.59-0.34-13.60%3834939.97%
CVX210528P001060002021-05-11 3:55PM EDT106.003.042.813.050.00-228340.23%
CVX210528P001070002021-05-12 3:34PM EDT107.003.603.303.55+0.15+4.35%414340.45%
CVX210528P001080002021-05-11 1:44PM EDT108.002.523.954.10-1.43-36.20%23740.75%
CVX210528P001090002021-05-12 1:33PM EDT109.003.824.504.85-1.08-22.04%94142.77%
CVX210528P001100002021-05-12 12:17PM EDT110.004.405.255.50-0.25-5.38%419143.31%
CVX210528P001110002021-05-10 1:44PM EDT111.004.955.956.30-0.05-1.00%11145.13%
CVX210528P001120002021-05-10 10:09AM EDT112.005.666.507.000.00-1645.50%
CVX210528P001150002021-05-07 11:43AM EDT115.007.959.259.65+0.59+8.02%61051.47%
CVX210528P001170002021-05-07 11:43AM EDT117.009.5010.9011.65+0.36+3.94%11052.56%