UK markets open in 45 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01-3.37 (-3.53%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000300002020-11-16 3:43PM EST30.0058.7061.1563.700.00-11196.29%
CVX210618C000325002020-07-19 11:11PM EST32.5055.3053.4556.750.00---0.00%
CVX210618C000375002020-07-19 11:11PM EST37.5050.2548.3551.950.00--10.00%
CVX210618C000400002020-12-28 12:06PM EST40.0045.270.000.000.00--00.00%
CVX210618C000450002020-11-16 2:38PM EST45.0043.4546.0549.050.00-25067.38%
CVX210618C000475002020-11-16 3:19PM EST47.5041.1543.4546.650.00-90062.94%
CVX210618C000500002020-11-16 2:38PM EST50.0038.4041.0044.250.00-50160.30%
CVX210618C000550002021-01-14 2:07PM EST55.0041.200.000.000.00-200.00%
CVX210618C000575002020-11-23 2:56PM EST57.5032.4527.4530.150.00-110.00%
CVX210618C000600002021-01-12 2:18PM EST60.0033.250.000.000.00-100.00%
CVX210618C000625002021-01-13 10:30AM EST62.5030.400.000.000.00-100.00%
CVX210618C000650002021-01-12 9:30AM EST65.0027.650.000.000.00-1000.00%
CVX210618C000675002021-01-13 2:30PM EST67.5026.230.000.000.00-100.00%
CVX210618C000700002021-01-21 1:20PM EST70.0022.100.000.000.00-600.00%
CVX210618C000725002021-01-20 2:02PM EST72.5023.110.000.000.00-100.00%
CVX210618C000750002021-01-21 11:29AM EST75.0018.950.000.000.00-100.00%
CVX210618C000775002021-01-14 10:53AM EST77.5018.320.000.000.00-100.00%
CVX210618C000800002021-01-21 3:54PM EST80.0014.000.000.000.00-200.00%
CVX210618C000825002021-01-21 11:22AM EST82.5013.150.000.000.00-100.00%
CVX210618C000850002021-01-21 3:19PM EST85.0010.750.000.000.00-2300.00%
CVX210618C000875002021-01-21 3:06PM EST87.509.270.000.000.00-300.00%
CVX210618C000900002021-01-21 3:32PM EST90.008.000.000.000.00-1600.00%
CVX210618C000925002021-01-21 3:56PM EST92.506.750.000.000.00-20500.20%
CVX210618C000950002021-01-21 3:50PM EST95.005.700.000.000.00-6301.56%
CVX210618C000975002021-01-21 3:56PM EST97.504.750.000.000.00-9203.13%
CVX210618C001000002021-01-21 3:53PM EST100.003.950.000.000.00-68203.13%
CVX210618C001050002021-01-21 3:59PM EST105.002.680.000.000.00-5606.25%
CVX210618C001100002021-01-21 3:59PM EST110.001.840.000.000.00-8706.25%
CVX210618C001150002021-01-21 3:45PM EST115.001.300.000.000.00-16706.25%
CVX210618C001200002021-01-21 3:49PM EST120.000.860.000.000.00-102012.50%
CVX210618C001250002021-01-21 2:33PM EST125.000.530.000.000.00-115012.50%
CVX210618C001300002021-01-21 12:18PM EST130.000.420.000.000.00-4012.50%
CVX210618C001350002021-01-21 11:35AM EST135.000.300.000.000.00-151012.50%
CVX210618C001400002021-01-21 2:25PM EST140.000.250.000.000.00-143012.50%
CVX210618C001450002020-12-07 11:16AM EST145.000.360.060.350.00-2038.53%
CVX210618C001500002021-01-14 2:41PM EST150.000.170.000.000.00-3012.50%
CVX210618C001550002020-12-21 12:32PM EST155.000.100.000.670.00-2014748.27%
CVX210618C001600002020-12-31 12:33PM EST160.000.070.000.000.00-1012.50%
CVX210618C001650002021-01-19 11:06AM EST165.000.050.000.000.00-1025.00%
CVX210618C001700002021-01-15 9:57AM EST170.000.030.000.000.00-1025.00%
CVX210618C001750002020-12-24 12:46PM EST175.000.150.000.000.00-1025.00%
CVX210618C001800002021-01-20 3:04PM EST180.000.040.000.000.00-30025.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002020-12-23 11:31AM EST30.000.120.000.000.00-1050.00%
CVX210618P000325002021-01-15 12:57PM EST32.500.080.000.000.00-30025.00%
CVX210618P000350002021-01-19 9:30AM EST35.000.020.000.000.00-10025.00%
CVX210618P000375002020-10-28 8:31AM EST37.500.490.000.460.00-1022171.00%
CVX210618P000400002020-11-02 11:01AM EST40.000.720.000.480.00-1222366.80%
CVX210618P000425002021-01-19 9:32AM EST42.500.040.000.000.00-1025.00%
CVX210618P000450002020-12-31 1:12PM EST45.000.300.000.000.00-3025.00%
CVX210618P000475002020-12-23 9:44AM EST47.500.430.000.000.00-10025.00%
CVX210618P000500002021-01-21 10:34AM EST50.000.180.000.000.00-5025.00%
CVX210618P000525002021-01-07 10:16AM EST52.500.310.000.000.00-15025.00%
CVX210618P000550002021-01-06 3:43PM EST55.000.500.000.000.00-2012.50%
CVX210618P000575002021-01-05 10:47AM EST57.500.960.000.000.00-3012.50%
CVX210618P000600002021-01-20 9:36AM EST60.000.390.000.000.00-1012.50%
CVX210618P000625002021-01-21 11:44AM EST62.500.650.000.000.00-2012.50%
CVX210618P000650002021-01-20 9:52AM EST65.000.720.000.000.00-2012.50%
CVX210618P000675002021-01-21 10:22AM EST67.501.210.000.000.00-80012.50%
CVX210618P000700002021-01-21 3:59PM EST70.001.510.000.000.00-382012.50%
CVX210618P000725002021-01-21 1:27PM EST72.501.980.000.000.00-21906.25%
CVX210618P000750002021-01-21 3:47PM EST75.002.320.000.000.00-5206.25%
CVX210618P000775002021-01-21 3:45PM EST77.502.860.000.000.00-3606.25%
CVX210618P000800002021-01-21 3:35PM EST80.003.550.000.000.00-5106.25%
CVX210618P000825002021-01-21 3:37PM EST82.504.350.000.000.00-1403.13%
CVX210618P000850002021-01-21 3:34PM EST85.005.300.000.000.00-3803.13%
CVX210618P000875002021-01-21 1:40PM EST87.506.700.000.000.00-8101.56%
CVX210618P000900002021-01-21 3:00PM EST90.007.620.000.000.00-7300.78%
CVX210618P000925002021-01-21 1:52PM EST92.509.300.000.000.00-5500.00%
CVX210618P000950002021-01-21 2:15PM EST95.0010.650.000.000.00-4300.00%
CVX210618P000975002021-01-20 11:32AM EST97.5010.500.000.000.00-200.00%
CVX210618P001000002021-01-21 1:12PM EST100.0014.300.000.000.00-1400.00%
CVX210618P001050002021-01-19 9:46AM EST105.0016.250.000.000.00-2000.00%
CVX210618P001100002021-01-21 10:25AM EST110.0020.650.000.000.00-100.00%
CVX210618P001150002021-01-08 3:31PM EST115.0027.200.000.000.00-600.00%
CVX210618P001200002021-01-19 2:31PM EST120.0028.600.000.000.00-2000.00%
CVX210618P001250002020-09-01 1:30PM EST125.0045.3056.1558.200.00-10162145.65%
CVX210618P001300002020-07-09 4:06PM EST130.0059.500.000.000.00--90.00%
CVX210618P001350002020-07-16 9:11AM EST135.0051.3048.2050.600.00-22175.77%
CVX210618P001400002020-07-16 10:16AM EST140.0054.8552.8055.650.00--278.52%
CVX210618P001450002020-07-14 11:34AM EST145.0061.3058.0560.800.00-2182.95%
CVX210618P001500002020-07-14 11:34AM EST150.0066.2063.0065.700.00-2185.80%
CVX210618P001550002020-07-09 4:06PM EST155.0083.900.000.000.00-1270.00%
CVX210618P001600002020-07-14 11:45AM EST160.0076.0072.9575.550.00-66591.27%
CVX210618P001650002020-07-16 12:17PM EST165.0080.1077.6080.100.00-2391.88%
CVX210618P001700002020-10-29 11:03AM EST170.00105.3079.0082.150.00-2273.80%
CVX210618P001750002020-06-25 1:03PM EST175.0090.7087.0590.300.00-2096.08%
CVX210618P001800002020-07-16 12:17PM EST180.0094.9592.5095.000.00-2198.93%