UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.97-2.54 (-3.65%)
As of 1:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000300002020-10-05 12:00PM EDT30.0043.5036.9538.000.00-2362.50%
CVX210618C000325002020-07-20 12:11AM EDT32.5055.3053.4556.750.00---280.20%
CVX210618C000375002020-07-20 12:11AM EDT37.5050.2548.3551.950.00--0236.51%
CVX210618C000450002020-10-21 1:03PM EDT45.0026.1222.2023.750.00-5649.49%
CVX210618C000500002020-08-17 3:09PM EDT50.0038.6028.1530.100.00-12108.28%
CVX210618C000550002020-10-22 11:19AM EDT55.0017.7014.0014.750.00-12337.44%
CVX210618C000575002020-08-17 3:08PM EDT57.5032.5321.6022.700.00-4087.40%
CVX210618C000600002020-10-09 1:09PM EDT60.0016.4410.9011.350.00-27936.37%
CVX210618C000625002020-09-24 2:20PM EDT62.5013.3012.2014.200.00-1552.72%
CVX210618C000650002020-10-28 10:50AM EDT65.008.007.858.65-2.50-23.81%42336.29%
CVX210618C000675002020-10-28 10:34AM EDT67.506.706.857.35-2.10-23.86%51535.55%
CVX210618C000700002020-10-28 12:47PM EDT70.006.105.706.35-1.05-14.69%251,09535.65%
CVX210618C000725002020-10-27 12:51PM EDT72.506.004.905.450.00-10724335.64%
CVX210618C000750002020-10-28 10:44AM EDT75.004.044.004.65-1.01-20.00%41,05635.58%
CVX210618C000775002020-10-23 3:31PM EDT77.505.173.353.900.00-423035.28%
CVX210618C000800002020-10-27 12:42PM EDT80.003.602.763.350.00-3693635.50%
CVX210618C000825002020-10-22 2:47PM EDT82.503.802.322.820.00-819535.41%
CVX210618C000850002020-10-27 12:52PM EDT85.002.482.002.340.00-4342435.18%
CVX210618C000875002020-10-27 12:20PM EDT87.501.751.542.01-0.47-21.17%1045435.47%
CVX210618C000900002020-10-27 12:56PM EDT90.001.701.251.650.00-7557435.19%
CVX210618C000925002020-10-21 10:49AM EDT92.501.601.031.350.00-412534.96%
CVX210618C000950002020-10-28 9:38AM EDT95.001.150.861.18-0.12-9.45%496035.43%
CVX210618C000975002020-10-27 3:16PM EDT97.501.000.691.070.00-11,96836.21%
CVX210618C001000002020-10-28 9:33AM EDT100.000.700.600.79-0.18-20.45%22,37535.11%
CVX210618C001050002020-10-27 11:00AM EDT105.001.070.350.630.00-3945036.23%
CVX210618C001100002020-10-27 9:31AM EDT110.000.500.300.430.00-176636.06%
CVX210618C001150002020-10-08 3:42PM EDT115.000.520.140.690.00-2884642.31%
CVX210618C001200002020-10-07 10:53AM EDT120.000.250.200.540.00-4130142.60%
CVX210618C001250002020-10-21 10:51AM EDT125.000.130.000.470.00-118143.68%
CVX210618C001300002020-10-20 11:34AM EDT130.000.170.020.390.00-331744.29%
CVX210618C001350002020-10-07 12:07PM EDT135.000.160.000.360.00-612145.61%
CVX210618C001400002020-09-24 3:20PM EDT140.000.070.010.290.00-207345.80%
CVX210618C001450002020-07-09 8:21PM EDT145.001.070.050.600.00-11653.71%
CVX210618C001500002020-08-07 3:15PM EDT150.000.140.000.490.00-214553.54%
CVX210618C001550002020-09-15 3:49PM EDT155.000.090.000.220.00-10022948.73%
CVX210618C001600002020-07-09 9:31AM EDT160.000.190.000.190.00-29749.22%
CVX210618C001650002020-10-22 12:13PM EDT165.000.050.000.190.00-15650.59%
CVX210618C001700002020-07-09 8:21PM EDT170.000.180.000.150.00-1250.34%
CVX210618C001750002020-07-09 8:21PM EDT175.000.160.000.130.00-124150.68%
CVX210618C001800002020-10-28 11:56AM EDT180.000.050.030.05+0.01+25.00%584346.48%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002020-10-21 11:11AM EDT30.000.160.000.610.00-5233756.59%
CVX210618P000325002020-10-21 10:06AM EDT32.500.240.050.750.00-4827454.35%
CVX210618P000350002020-10-27 11:58AM EDT35.000.420.010.950.00-216051.37%
CVX210618P000375002020-10-28 9:31AM EDT37.500.490.520.85+0.05+11.36%1021150.61%
CVX210618P000400002020-10-20 3:48PM EDT40.000.580.760.980.00-15620950.34%
CVX210618P000425002020-10-28 9:31AM EDT42.500.991.151.35+0.16+19.28%105550.05%
CVX210618P000450002020-10-08 11:11AM EDT45.001.051.401.780.00-115349.51%
CVX210618P000475002020-10-27 1:57PM EDT47.501.691.892.340.00-7770249.37%
CVX210618P000500002020-10-28 11:55AM EDT50.002.552.392.91+0.61+31.44%11,10548.56%
CVX210618P000525002020-08-14 2:53PM EDT52.501.491.962.510.00-172040.58%
CVX210618P000550002020-10-27 1:59PM EDT55.003.303.754.200.00-721,19746.30%
CVX210618P000575002020-10-23 1:51PM EDT57.503.454.605.050.00-813945.64%
CVX210618P000600002020-10-27 10:11AM EDT60.006.255.606.25+1.25+25.00%168146.30%
CVX210618P000625002020-10-27 2:00PM EDT62.507.056.657.35+1.15+19.49%297145.83%
CVX210618P000650002020-10-26 11:16AM EDT65.008.298.008.55+2.29+38.17%111,33645.35%
CVX210618P000675002020-10-28 11:46AM EDT67.509.669.4010.30+1.34+16.11%1775347.00%
CVX210618P000700002020-10-27 10:37AM EDT70.0011.6010.7011.70+1.95+20.21%91,25746.52%
CVX210618P000725002020-10-23 3:31PM EDT72.509.8712.3013.350.00-153246.78%
CVX210618P000750002020-10-28 11:41AM EDT75.0014.3013.6014.95+2.07+16.93%82,38846.41%
CVX210618P000775002020-09-24 1:20PM EDT77.5013.4511.5014.350.00-37634.90%
CVX210618P000800002020-10-22 1:39PM EDT80.0014.7417.6018.950.00-501,15748.40%
CVX210618P000825002020-09-03 11:28AM EDT82.5011.6516.7019.350.00-30043840.83%
CVX210618P000850002020-10-08 3:29PM EDT85.0016.4821.8523.400.00-17151.49%
CVX210618P000875002020-10-22 3:32PM EDT87.5021.1223.7525.700.00-1835853.11%
CVX210618P000900002020-10-26 9:30AM EDT90.0022.2525.8527.350.00-11,13651.14%
CVX210618P000925002020-09-11 3:37PM EDT92.5020.7322.7524.000.00-2100.00%
CVX210618P000950002020-10-12 1:23PM EDT95.0025.270.000.000.00-41740.00%
CVX210618P000975002020-07-09 8:21PM EDT97.5012.9717.7019.000.00-480.00%
CVX210618P001000002020-09-28 12:21PM EDT100.0031.6534.3537.650.00-333751.82%
CVX210618P001050002020-10-19 11:16AM EDT105.0041.4939.8541.50+5.89+16.54%210953.31%
CVX210618P001100002020-10-27 10:58AM EDT110.0043.3044.3046.650.00-38755.23%
CVX210618P001150002020-08-27 10:51AM EDT115.0033.9144.1048.400.00-115937.60%
CVX210618P001200002020-10-02 12:23PM EDT120.0051.5653.2556.600.00-1456.89%
CVX210618P001250002020-09-01 2:30PM EDT125.0045.3056.1558.200.00-1016237.21%
CVX210618P001300002020-07-09 8:21PM EDT130.0059.5043.8545.950.00--90.00%
CVX210618P001350002020-07-16 10:11AM EDT135.0051.3048.2050.600.00-2210.00%
CVX210618P001400002020-07-16 11:16AM EDT140.0054.8552.8055.650.00--20.00%
CVX210618P001450002020-07-14 12:34PM EDT145.0061.3058.0560.800.00-200.00%
CVX210618P001500002020-07-14 12:34PM EDT150.0066.2063.0065.700.00-210.00%
CVX210618P001550002020-07-09 8:21PM EDT155.0083.9067.9069.950.00--270.00%
CVX210618P001600002020-07-14 12:45PM EDT160.0076.0072.9575.550.00-600.00%
CVX210618P001650002020-07-16 1:17PM EDT165.0080.1077.6080.100.00-230.00%
CVX210618P001700002020-07-21 10:05AM EDT170.0084.8084.9589.400.00-120.00%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7087.0590.300.00-200.00%
CVX210618P001800002020-07-16 1:17PM EDT180.0094.9592.5095.000.00-210.00%