UK markets close in 7 hours 54 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.88-2.63 (-3.78%)
At close: 4:05PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002020-08-17 3:38PM EDT30.0060.5047.8549.300.00-123166.41%
CVX210917C000350002020-10-23 10:11AM EDT35.0038.400.000.000.00-200.00%
CVX210917C000375002020-10-01 2:08PM EDT37.5034.000.000.000.00-800.00%
CVX210917C000400002020-07-09 8:21PM EDT40.0024.8549.2550.750.00-105205.79%
CVX210917C000450002020-10-07 12:43PM EDT45.0027.750.000.000.00-200.00%
CVX210917C000475002020-06-25 2:09PM EDT47.5040.7041.8043.800.00--1166.87%
CVX210917C000500002020-07-09 8:21PM EDT50.0039.1139.6541.100.00-31156.07%
CVX210917C000525002020-10-28 10:56AM EDT52.5015.800.000.000.00-100.00%
CVX210917C000550002020-08-17 2:10PM EDT55.0035.3023.4526.000.00-10281.53%
CVX210917C000600002020-10-21 1:44PM EDT60.0011.880.000.000.00-5000.00%
CVX210917C000625002020-10-01 10:55AM EDT62.5013.200.000.000.00-3600.00%
CVX210917C000650002020-10-28 12:09PM EDT65.009.500.000.000.00-100.00%
CVX210917C000675002020-10-28 1:09PM EDT67.508.000.000.000.00-400.39%
CVX210917C000700002020-10-27 1:07PM EDT70.007.000.000.000.00-101.56%
CVX210917C000725002020-10-28 10:45AM EDT72.505.500.000.000.00-201.56%
CVX210917C000750002020-10-28 3:53PM EDT75.005.000.000.000.00-2003.13%
CVX210917C000775002020-10-12 1:51PM EDT77.506.900.000.000.00-103.13%
CVX210917C000800002020-10-28 2:00PM EDT80.003.830.000.000.00-1003.13%
CVX210917C000825002020-10-19 3:39PM EDT82.504.450.000.000.00-1006.25%
CVX210917C000850002020-10-23 12:15PM EDT85.004.000.000.000.00-1406.25%
CVX210917C000875002020-10-22 1:28PM EDT87.503.380.000.000.00-606.25%
CVX210917C000900002020-10-27 3:07PM EDT90.002.500.000.000.00-106.25%
CVX210917C000925002020-10-27 12:13PM EDT92.502.250.000.000.00-506.25%
CVX210917C000950002020-10-28 12:51PM EDT95.001.640.000.000.00-106.25%
CVX210917C000975002020-09-25 10:13AM EDT97.501.801.242.870.00-111341.96%
CVX210917C001000002020-10-23 3:12PM EDT100.001.550.000.000.00-33012.50%
CVX210917C001050002020-10-27 3:52PM EDT105.001.000.000.000.00-2012.50%
CVX210917C001100002020-10-09 2:35PM EDT110.001.150.000.000.00-2012.50%
CVX210917C001150002020-10-27 12:21PM EDT115.000.610.000.000.00-3012.50%
CVX210917C001200002020-10-23 10:20AM EDT120.000.500.000.000.00-2012.50%
CVX210917C001250002020-10-15 12:34PM EDT125.000.310.000.000.00-4012.50%
CVX210917C001300002020-10-20 2:05PM EDT130.000.310.000.000.00-1012.50%
CVX210917C001350002020-10-16 10:32AM EDT135.000.330.000.000.00-10012.50%
CVX210917C001400002020-10-22 3:49PM EDT140.000.450.000.000.00-1012.50%
CVX210917C001450002020-10-15 11:58AM EDT145.000.220.000.000.00-2012.50%
CVX210917C001500002020-09-09 2:17PM EDT150.000.150.000.330.00-115142.70%
CVX210917C001550002020-07-27 9:31AM EDT155.000.300.000.410.00-51445.61%
CVX210917C001600002020-09-09 11:38AM EDT160.000.050.000.240.00-87243.26%
CVX210917C001650002020-06-16 2:22PM EDT165.000.500.000.310.00-233946.17%
CVX210917C001700002020-07-06 2:10PM EDT170.000.200.010.190.00-18144.19%
CVX210917C001750002020-08-18 2:31PM EDT175.000.090.000.130.00-15543.16%
CVX210917C001800002020-10-28 3:00PM EDT180.000.100.000.000.00-63025.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002020-10-21 10:36AM EDT30.000.490.000.000.00-1025.00%
CVX210917P000325002020-10-20 11:39AM EDT32.500.410.000.000.00-2012.50%
CVX210917P000350002020-10-21 12:39PM EDT35.000.640.000.000.00-1012.50%
CVX210917P000375002020-10-19 12:37PM EDT37.500.810.000.000.00-2012.50%
CVX210917P000400002020-10-16 10:13AM EDT40.001.060.000.000.00-2012.50%
CVX210917P000425002020-07-09 8:21PM EDT42.501.790.931.710.00--345.78%
CVX210917P000450002020-10-27 9:51AM EDT45.001.940.000.000.00-1012.50%
CVX210917P000475002020-10-19 11:12AM EDT47.502.000.000.000.00-206.25%
CVX210917P000500002020-10-28 9:40AM EDT50.003.500.000.000.00-106.25%
CVX210917P000525002020-09-28 2:00PM EDT52.503.444.205.000.00-11248.28%
CVX210917P000550002020-09-03 9:30AM EDT55.003.253.755.050.00-16343.56%
CVX210917P000575002020-10-28 9:30AM EDT57.505.250.000.000.00-503.13%
CVX210917P000600002020-10-15 1:16PM EDT60.005.610.000.000.00-103.13%
CVX210917P000625002020-10-06 11:46AM EDT62.506.340.000.000.00-401.56%
CVX210917P000650002020-10-20 1:28PM EDT65.0010.150.000.000.00-100.78%
CVX210917P000675002020-10-01 9:46AM EDT67.509.800.000.000.00-100.00%
CVX210917P000700002020-10-28 10:29AM EDT70.0013.100.000.000.00-100.00%
CVX210917P000725002020-10-28 12:15PM EDT72.5013.600.000.000.00-600.00%
CVX210917P000750002020-09-23 10:12AM EDT75.0012.6011.1514.250.00-68636.43%
CVX210917P000775002020-10-23 3:45PM EDT77.5014.750.000.000.00-200.00%
CVX210917P000800002020-10-28 11:36AM EDT80.0019.800.000.000.00-200.00%
CVX210917P000825002020-10-05 11:47AM EDT82.5018.550.000.000.00-100.00%
CVX210917P000850002020-10-02 9:30AM EDT85.0022.5022.6025.600.00-25052.69%
CVX210917P000875002020-10-19 2:21PM EDT87.5021.370.000.000.00-100.00%
CVX210917P000900002020-09-16 10:19AM EDT90.0020.900.000.000.00-200.00%
CVX210917P000925002020-08-13 10:34AM EDT92.5015.6020.3524.250.00-230.00%
CVX210917P000950002020-10-02 10:27AM EDT95.0030.470.000.000.00-600.00%
CVX210917P000975002020-09-03 9:36AM EDT97.5022.4730.3533.400.00-14341.53%
CVX210917P001000002020-09-01 9:31AM EDT100.0023.8533.1035.450.00-59540.64%
CVX210917P001050002020-10-07 12:43PM EDT105.0036.920.000.000.00-200.00%
CVX210917P001100002020-09-28 10:11AM EDT110.0040.0044.1048.900.00-44252.30%
CVX210917P001150002020-07-09 8:21PM EDT115.0033.1531.9534.200.00-2120.00%
CVX210917P001200002020-08-18 2:43PM EDT120.0037.3443.3048.000.00-2430.00%
CVX210917P001250002020-09-01 9:31AM EDT125.0045.3556.6559.100.00-2843.23%
CVX210917P001300002020-07-14 12:46PM EDT130.0048.2044.6547.150.00-200.00%
CVX210917P001350002020-07-09 8:21PM EDT135.0068.6049.4551.950.00--10.00%
CVX210917P001400002020-07-09 8:21PM EDT140.0070.2554.1056.700.00--20.00%
CVX210917P001450002020-07-14 12:48PM EDT145.0062.2058.6561.900.00-210.00%
CVX210917P001500002020-07-14 12:47PM EDT150.0066.9563.5066.750.00-210.00%
CVX210917P001550002020-07-09 8:21PM EDT155.00104.7568.5571.050.00-30420.00%
CVX210917P001600002020-06-25 2:08PM EDT160.0076.9072.6076.500.00--240.00%
CVX210917P001650002020-06-25 2:03PM EDT165.0081.5577.6081.350.00--10.00%
CVX210917P001700002020-07-21 11:48AM EDT170.0082.9586.1590.500.00-230.00%
CVX210917P001750002020-07-16 1:21PM EDT175.0090.7087.9090.950.00-210.00%
CVX210917P001800002020-07-16 1:37PM EDT180.0096.2592.9095.900.00--20.00%