UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
101.81-0.76 (-0.74%)
At close: 4:04PM EDT
101.79 -0.02 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210820C000550002021-06-17 9:30AM EDT55.0054.5041.6545.650.00-10200.00%
CVX210820C000600002021-06-17 12:07PM EDT60.0047.0537.6039.700.00--100.00%
CVX210820C000650002021-07-19 12:06AM EDT65.0034.6036.6037.900.00--60112.70%
CVX210820C000700002021-07-19 3:36PM EDT70.0025.6531.0032.800.00-466173.44%
CVX210820C000750002021-07-06 12:42PM EDT75.0028.7025.7027.750.00-1898.24%
CVX210820C000800002021-07-07 1:35PM EDT80.0023.0021.0022.700.00-1580.71%
CVX210820C000850002021-07-27 10:19AM EDT85.0014.7015.7518.450.00-403579.66%
CVX210820C000900002021-07-29 11:09AM EDT90.0012.5011.5012.850.00-215052.44%
CVX210820C000925002021-07-29 2:14PM EDT92.5010.458.6510.350.00-1227744.46%
CVX210820C000950002021-07-30 3:27PM EDT95.007.107.157.35-0.95-11.80%2650228.37%
CVX210820C000960002021-07-30 12:58PM EDT96.006.136.256.45+0.68+12.48%217127.10%
CVX210820C000970002021-07-30 11:50AM EDT97.005.155.405.60-1.22-19.15%224526.17%
CVX210820C000975002021-07-30 10:46AM EDT97.504.605.055.20-1.30-22.03%2669825.90%
CVX210820C000980002021-07-29 3:26PM EDT98.004.704.654.800.00-195925.49%
CVX210820C000990002021-07-30 12:19PM EDT99.003.833.904.05-0.91-19.20%2972724.83%
CVX210820C000995002021-07-30 2:39PM EDT99.503.353.553.70-1.05-23.86%330224.59%
CVX210820C001000002021-07-30 3:55PM EDT100.003.243.253.35-0.77-19.20%1063,39724.17%
CVX210820C001010002021-07-30 3:25PM EDT101.002.602.612.70-0.75-22.39%19769523.41%
CVX210820C001020002021-07-30 3:57PM EDT102.002.122.082.16-0.62-22.63%39832123.12%
CVX210820C001030002021-07-30 3:58PM EDT103.001.691.651.71-0.58-25.55%31385623.02%
CVX210820C001040002021-07-30 2:36PM EDT104.001.231.281.32-0.63-33.87%15623122.83%
CVX210820C001050002021-07-30 3:55PM EDT105.001.000.981.03-0.48-32.43%7877,61123.02%
CVX210820C001060002021-07-30 2:06PM EDT106.000.740.740.78-0.38-33.93%2791,98123.05%
CVX210820C001070002021-07-30 3:23PM EDT107.000.560.560.59-0.35-38.46%1955623.19%
CVX210820C001080002021-07-30 1:32PM EDT108.000.460.420.45-0.21-31.34%6056623.49%
CVX210820C001090002021-07-30 1:27PM EDT109.000.330.320.34-0.20-37.74%11019823.78%
CVX210820C001100002021-07-30 3:34PM EDT110.000.260.250.27-0.14-35.00%8999,00824.41%
CVX210820C001110002021-07-30 12:06PM EDT111.000.170.190.21-0.13-43.33%2216024.90%
CVX210820C001120002021-07-30 12:26PM EDT112.000.160.150.17-0.08-33.33%2410625.59%
CVX210820C001150002021-07-30 3:19PM EDT115.000.090.080.09-0.05-35.71%1026,73527.44%
CVX210820C001200002021-07-30 2:38PM EDT120.000.040.030.05-0.01-20.00%944,07932.03%
CVX210820C001250002021-07-30 11:32AM EDT125.000.040.020.03+0.01+33.33%11,34736.33%
CVX210820C001300002021-07-23 12:02PM EDT130.000.030.010.070.00-119647.07%
CVX210820C001350002021-07-30 11:32AM EDT135.000.010.000.01-0.02-66.67%36442.19%
CVX210820C001400002021-06-29 3:59PM EDT140.000.040.000.060.00-304553.13%
CVX210820C001450002021-06-28 10:54AM EDT145.000.060.000.050.00-10010557.03%
CVX210820C001500002021-06-23 3:17PM EDT150.000.080.000.090.00--1366.02%
CVX210820C001600002021-06-16 11:54AM EDT160.000.060.000.220.00-31083.98%
CVX210820C001650002021-06-29 9:31AM EDT165.000.010.000.000.00--150.00%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210820P000600002021-07-29 11:35AM EDT60.000.020.000.260.00-14105.47%
CVX210820P000650002021-07-09 1:35PM EDT65.000.020.000.05-0.02-50.00%1373.44%
CVX210820P000700002021-07-26 9:31AM EDT70.000.070.010.240.00-910877.34%
CVX210820P000750002021-07-30 3:12PM EDT75.000.030.010.08-0.02-40.00%64855.86%
CVX210820P000800002021-07-30 1:46PM EDT80.000.150.060.24+0.09+150.00%1162,53854.49%
CVX210820P000850002021-07-30 3:11PM EDT85.000.120.100.170.00-1284,09643.75%
CVX210820P000900002021-07-30 3:19PM EDT90.000.280.270.29-0.01-3.45%652,73236.13%
CVX210820P000925002021-07-30 2:56PM EDT92.500.460.440.47-0.01-2.13%3044234.08%
CVX210820P000950002021-07-30 3:26PM EDT95.000.810.750.79+0.04+5.19%2214,21632.57%
CVX210820P000960002021-07-30 3:19PM EDT96.001.010.930.98+0.07+7.45%3213932.18%
CVX210820P000970002021-07-30 2:45PM EDT97.001.211.161.21+0.06+5.22%8188731.84%
CVX210820P000975002021-07-30 3:26PM EDT97.501.371.291.34+0.06+4.58%3635,05631.67%
CVX210820P000980002021-07-30 12:28PM EDT98.001.451.441.49+0.05+3.57%2223931.62%
CVX210820P000990002021-07-30 3:30PM EDT99.001.811.781.83+0.04+2.26%12529631.54%
CVX210820P000995002021-07-30 12:54PM EDT99.502.081.962.03+0.04+1.96%1725631.64%
CVX210820P001000002021-07-30 3:57PM EDT100.002.232.202.23+0.07+3.24%3059,05231.59%
CVX210820P001010002021-07-30 3:57PM EDT101.002.702.642.72+0.15+5.88%8239132.04%
CVX210820P001020002021-07-30 2:15PM EDT102.003.313.203.30+0.16+5.08%14932032.86%
CVX210820P001030002021-07-30 12:25PM EDT103.004.003.803.95+0.25+6.67%322633.91%
CVX210820P001040002021-07-30 12:40PM EDT104.004.724.504.65+0.47+11.06%796735.00%
CVX210820P001050002021-07-30 3:01PM EDT105.005.375.255.40+0.45+9.15%462,17536.21%
CVX210820P001070002021-07-29 1:15PM EDT107.006.326.857.050.00-5539.27%
CVX210820P001100002021-07-30 3:51PM EDT110.009.878.8510.60+0.92+10.28%326355.08%
CVX210820P001150002021-07-30 10:30AM EDT115.0014.9513.7015.35-2.75-15.54%113954.47%
CVX210820P001200002021-07-12 11:04AM EDT120.0017.6418.8520.400.00-117567.33%
CVX210820P001250002021-06-21 12:49PM EDT125.0020.9526.0026.400.00-1139101.03%
CVX210820P001300002021-06-22 3:33PM EDT130.0024.5931.8532.250.00-312123.10%