UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000300002021-02-12 4:22PM EDT30.0062.2579.0083.900.00-101351.88%
CVX210618C000325002020-07-20 12:11AM EDT32.5055.3053.4556.750.00---0.00%
CVX210618C000375002020-07-20 12:11AM EDT37.5050.2548.3551.950.00--10.00%
CVX210618C000400002021-02-12 4:41PM EDT40.0052.4869.0073.900.00-40276.15%
CVX210618C000450002020-11-16 3:38PM EDT45.0043.4546.0549.050.00-2500.00%
CVX210618C000475002020-11-16 4:19PM EDT47.5041.1543.4546.650.00-9000.00%
CVX210618C000500002021-02-12 4:29PM EDT50.0042.2559.0063.900.00-91222.05%
CVX210618C000550002021-02-12 4:53PM EDT55.0037.6054.0058.900.00-10620199.73%
CVX210618C000575002021-02-12 4:41PM EDT57.5035.0051.6056.400.00-40189.94%
CVX210618C000600002021-04-08 11:34AM EDT60.0042.9040.6545.000.00-1075105.42%
CVX210618C000625002021-03-10 1:26PM EDT62.5048.2938.0043.000.00-15251.37%
CVX210618C000650002021-03-19 3:47PM EDT65.0038.6535.7039.900.00-11191.58%
CVX210618C000675002021-03-04 11:03AM EDT67.5043.7536.0041.000.00-4599.22%
CVX210618C000700002021-04-07 1:02PM EDT70.0034.4032.0033.700.00-19261.96%
CVX210618C000725002021-03-11 2:25PM EDT72.5037.4028.2532.500.00-17675.76%
CVX210618C000750002021-04-06 3:36PM EDT75.0028.9525.5030.200.00-101,14672.58%
CVX210618C000775002021-03-15 10:23AM EDT77.5025.8824.5526.100.00-515146.90%
CVX210618C000800002021-04-09 1:33PM EDT80.0022.3022.5023.40-2.83-11.26%195139.26%
CVX210618C000825002021-03-30 3:10PM EDT82.5024.1519.9020.950.00-25,30936.28%
CVX210618C000850002021-04-08 10:18AM EDT85.0017.8917.6518.350.00-33,59730.76%
CVX210618C000875002021-04-08 10:27AM EDT87.5015.6614.0516.200.00-192331.84%
CVX210618C000900002021-04-09 12:51PM EDT90.0013.1013.4013.60-0.40-2.96%21,34226.61%
CVX210618C000925002021-04-09 2:20PM EDT92.5011.0011.0511.45-0.20-1.79%41,36426.07%
CVX210618C000950002021-04-09 1:32PM EDT95.008.839.109.45-0.49-5.26%73,04325.66%
CVX210618C000975002021-04-09 1:46PM EDT97.506.987.207.55-0.52-6.93%33,13024.79%
CVX210618C001000002021-04-09 3:40PM EDT100.005.885.705.95-0.17-2.81%1438,40524.63%
CVX210618C001050002021-04-09 3:57PM EDT105.003.353.303.40-0.10-2.90%2177,75724.20%
CVX210618C001100002021-04-09 3:50PM EDT110.001.801.741.87-0.12-6.25%2988,84824.73%
CVX210618C001150002021-04-09 3:41PM EDT115.000.950.850.95-0.08-7.77%1855,36525.04%
CVX210618C001200002021-04-09 3:48PM EDT120.000.480.450.51-0.07-12.73%157,26726.07%
CVX210618C001250002021-04-09 3:48PM EDT125.000.270.270.30-0.05-15.62%44,82127.56%
CVX210618C001300002021-04-09 1:00PM EDT130.000.170.050.23-0.07-29.17%152,75930.23%
CVX210618C001350002021-04-09 9:59AM EDT135.000.200.080.19+0.05+33.33%539732.96%
CVX210618C001400002021-04-01 2:30PM EDT140.000.130.000.290.00-1292539.26%
CVX210618C001450002021-04-07 1:57PM EDT145.000.100.000.260.00-232,58341.99%
CVX210618C001500002021-03-31 1:42PM EDT150.000.070.010.070.00-439337.40%
CVX210618C001550002021-03-15 10:58AM EDT155.000.250.000.350.00-313850.93%
CVX210618C001600002021-03-22 3:38PM EDT160.000.120.010.130.00-2014446.39%
CVX210618C001650002021-04-09 9:51AM EDT165.000.010.000.22-0.14-93.33%124752.93%
CVX210618C001700002021-03-08 10:49AM EDT170.000.120.000.000.00-101825.00%
CVX210618C001750002021-04-06 10:30AM EDT175.000.010.000.110.00-230652.93%
CVX210618C001800002021-04-09 9:51AM EDT180.000.020.000.02+0.01+100.00%511,71145.70%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002021-04-06 10:00AM EDT30.000.010.000.010.00-2132890.63%
CVX210618P000325002021-01-15 1:57PM EDT32.500.080.000.200.00-30263114.84%
CVX210618P000350002021-04-08 9:32AM EDT35.000.010.000.030.00-540887.50%
CVX210618P000375002020-10-28 9:31AM EDT37.500.490.000.460.00-10221113.87%
CVX210618P000400002021-03-12 3:58PM EDT40.000.080.000.600.00-5210111.82%
CVX210618P000425002021-01-19 10:32AM EDT42.500.040.000.250.00-151292.19%
CVX210618P000450002021-03-24 3:28PM EDT45.000.050.000.190.00-129883.59%
CVX210618P000475002021-03-24 1:30PM EDT47.500.030.000.200.00-1090478.91%
CVX210618P000500002021-03-31 3:41PM EDT50.000.110.000.240.00-11,14875.98%
CVX210618P000525002021-03-08 11:58AM EDT52.500.050.020.000.00-155853.91%
CVX210618P000550002021-03-24 12:59PM EDT55.000.050.000.120.00-12,35760.94%
CVX210618P000575002021-04-08 1:57PM EDT57.500.050.001.150.00-549781.79%
CVX210618P000600002021-04-08 10:46AM EDT60.000.050.000.110.00-1079252.54%
CVX210618P000625002021-03-29 9:30AM EDT62.500.350.000.270.00-31,19555.47%
CVX210618P000650002021-03-09 3:46PM EDT65.000.200.051.550.00-12,31472.02%
CVX210618P000675002021-04-08 3:42PM EDT67.500.020.010.350.00-11,04250.00%
CVX210618P000700002021-04-09 1:45PM EDT70.000.150.100.16+0.01+7.14%802,02345.41%
CVX210618P000725002021-03-19 3:30PM EDT72.500.300.090.230.00-72,43144.43%
CVX210618P000750002021-03-31 3:23PM EDT75.000.200.050.26+0.01+5.26%1383,22441.70%
CVX210618P000775002021-04-08 1:53PM EDT77.500.240.220.450.00-121,60942.63%
CVX210618P000800002021-04-09 2:04PM EDT80.000.350.270.38+0.03+9.38%65,33937.31%
CVX210618P000825002021-04-07 1:09PM EDT82.500.430.400.50+0.03+7.50%11,38535.79%
CVX210618P000850002021-04-09 10:05AM EDT85.000.580.540.63+0.01+1.75%532,50833.91%
CVX210618P000875002021-04-09 1:12PM EDT87.500.780.750.87+0.05+6.85%312,28932.94%
CVX210618P000900002021-04-09 12:44PM EDT90.001.151.101.14-0.03-2.54%23,26131.49%
CVX210618P000925002021-04-09 3:43PM EDT92.501.571.491.65+0.02+1.29%611,51531.40%
CVX210618P000950002021-04-09 3:42PM EDT95.002.202.082.230.00-482,49030.75%
CVX210618P000975002021-04-09 3:43PM EDT97.502.942.833.05-0.06-2.00%5561,34630.68%
CVX210618P001000002021-04-09 3:41PM EDT100.003.903.804.00-0.10-2.50%371,48730.34%
CVX210618P001050002021-04-08 3:11PM EDT105.006.536.456.700.00-91,24631.08%
CVX210618P001100002021-04-09 1:56PM EDT110.0010.459.8010.15+0.20+1.95%1446432.28%
CVX210618P001150002021-03-24 1:51PM EDT115.0013.1012.3516.050.00-2119346.22%
CVX210618P001200002021-04-09 1:07PM EDT120.0019.2118.1519.60+2.11+12.34%13943.88%
CVX210618P001250002021-03-12 1:36PM EDT125.0016.9221.6025.250.00-1515554.98%
CVX210618P001300002021-03-29 3:32PM EDT130.0024.1027.4529.400.00-11754.39%
CVX210618P001350002021-03-18 2:15PM EDT135.0030.8031.5035.600.00-12151.83%
CVX210618P001400002021-03-15 12:05PM EDT140.0032.0736.0040.950.00-21955.66%
CVX210618P001450002020-07-14 12:34PM EDT145.0061.3058.0560.800.00-21164.86%
CVX210618P001500002020-07-14 12:34PM EDT150.0066.2063.0065.700.00-21169.95%
CVX210618P001550002020-07-09 5:06PM EDT155.0083.900.000.000.00-1270.00%
CVX210618P001600002021-02-11 12:07PM EDT160.0070.9047.2052.000.00-3650.00%
CVX210618P001650002020-07-16 1:17PM EDT165.0080.1077.6080.100.00-23181.98%
CVX210618P001700002020-10-29 12:03PM EDT170.00105.3079.0082.150.00-22167.43%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7087.0590.300.00-20189.73%
CVX210618P001800002020-07-16 1:17PM EDT180.0094.9592.5095.000.00-21194.26%