UK markets close in 2 hours 11 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.97+0.06 (+0.06%)
At close: 4:04PM EDT
108.30 +0.33 (0.31%)
Pre-market: 09:18AM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002021-02-16 1:43PM EDT30.0063.2572.0076.500.00-110.00%
CVX210917C000350002020-11-16 4:12PM EDT35.0053.9056.2558.650.00-400.00%
CVX210917C000375002020-11-16 3:38PM EDT37.5050.9053.7556.000.00-2500.00%
CVX210917C000400002020-12-02 11:04AM EDT40.0049.2043.8045.350.00-220.00%
CVX210917C000450002020-11-20 10:36AM EDT45.0040.5040.0044.700.00-220.00%
CVX210917C000475002021-06-09 9:31AM EDT47.5061.700.000.000.00-110.00%
CVX210917C000500002021-05-17 2:40PM EDT50.0060.160.000.000.00-1000.00%
CVX210917C000525002020-11-16 3:38PM EDT52.5036.1538.7041.650.00-3000.00%
CVX210917C000550002020-11-17 3:56PM EDT55.0032.9736.1039.300.00-220.00%
CVX210917C000600002021-05-20 10:17AM EDT60.0042.520.000.000.00-13840.00%
CVX210917C000625002020-10-01 10:55AM EDT62.5013.2011.2014.250.00-3600.00%
CVX210917C000650002021-03-05 11:25AM EDT65.0043.1838.5043.400.00-4057.86%
CVX210917C000675002021-05-17 2:41PM EDT67.5042.650.000.000.00-600.00%
CVX210917C000700002021-05-17 3:03PM EDT70.0040.500.000.000.00-20020.00%
CVX210917C000725002021-05-17 3:03PM EDT72.5037.400.000.000.00-12510.00%
CVX210917C000750002021-06-11 2:59PM EDT75.0033.400.000.000.00-4190.00%
CVX210917C000775002021-05-20 9:51AM EDT77.5025.300.000.000.00-10570.00%
CVX210917C000800002021-06-10 2:20PM EDT80.0028.910.000.000.00-2340.00%
CVX210917C000825002021-05-19 9:45AM EDT82.5021.890.000.000.00-160.00%
CVX210917C000850002021-05-19 3:40PM EDT85.0024.560.000.000.00-12110.00%
CVX210917C000875002021-06-01 10:38AM EDT87.5020.200.000.000.00-1300.00%
CVX210917C000900002021-06-11 2:51PM EDT90.0018.840.000.000.00-64300.00%
CVX210917C000925002021-06-10 3:02PM EDT92.5017.050.000.000.00-11,2510.00%
CVX210917C000950002021-06-10 3:16PM EDT95.0014.850.000.000.00-112,0400.00%
CVX210917C000975002021-06-09 11:34AM EDT97.5012.640.000.000.00-51,1880.00%
CVX210917C001000002021-06-14 3:20PM EDT100.009.670.000.000.00-3183,1120.00%
CVX210917C001050002021-06-14 3:55PM EDT105.006.600.000.000.00-673,9210.00%
CVX210917C001100002021-06-14 3:58PM EDT110.004.090.000.000.00-1364,8650.78%
CVX210917C001150002021-06-14 2:27PM EDT115.002.350.000.000.00-705,1353.13%
CVX210917C001200002021-06-14 3:23PM EDT120.001.270.000.000.00-646,6996.25%
CVX210917C001250002021-06-14 3:58PM EDT125.000.760.000.000.00-152,2086.25%
CVX210917C001300002021-06-14 2:33PM EDT130.000.400.000.000.00-1077,4956.25%
CVX210917C001350002021-06-11 11:17AM EDT135.000.330.000.000.00-595512.50%
CVX210917C001400002021-06-09 10:14AM EDT140.000.250.000.000.00-398912.50%
CVX210917C001450002021-06-08 12:59PM EDT145.000.170.000.000.00-21,31212.50%
CVX210917C001500002021-06-03 12:45PM EDT150.000.170.000.000.00-11,30312.50%
CVX210917C001550002021-06-03 10:26AM EDT155.000.160.000.000.00-36012.50%
CVX210917C001600002021-06-04 12:55PM EDT160.000.080.000.000.00-17512.50%
CVX210917C001650002021-05-12 9:54AM EDT165.000.090.010.090.00-28136.13%
CVX210917C001700002021-04-27 11:46AM EDT170.000.100.010.000.00-19825.00%
CVX210917C001750002021-06-09 3:59PM EDT175.000.050.000.000.00-112925.00%
CVX210917C001800002021-06-03 12:25PM EDT180.000.040.000.000.00-1250725.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002021-05-21 1:09PM EDT30.000.020.000.000.00-3270550.00%
CVX210917P000325002020-12-18 11:40AM EDT32.500.160.000.500.00-1347114.84%
CVX210917P000350002021-03-30 10:13AM EDT35.000.070.010.200.00-149095.70%
CVX210917P000375002021-04-28 11:51AM EDT37.500.050.000.260.00-44192.77%
CVX210917P000400002021-03-30 10:14AM EDT40.000.090.000.200.00-46284.38%
CVX210917P000425002020-07-09 5:06PM EDT42.501.790.000.000.00--350.00%
CVX210917P000450002021-03-30 1:26PM EDT45.000.130.000.170.00-2773.44%
CVX210917P000475002021-04-23 11:18AM EDT47.500.120.000.260.00-158673.24%
CVX210917P000500002021-05-10 2:03PM EDT50.000.050.000.130.00-222063.09%
CVX210917P000525002021-06-07 11:27AM EDT52.500.090.000.000.00-118725.00%
CVX210917P000550002021-05-21 1:04PM EDT55.000.050.000.000.00-350625.00%
CVX210917P000575002021-06-14 3:07PM EDT57.500.090.000.000.00-430225.00%
CVX210917P000600002021-06-02 11:06AM EDT60.000.110.000.000.00-229925.00%
CVX210917P000625002021-06-02 1:56PM EDT62.500.110.000.000.00-223325.00%
CVX210917P000650002021-05-21 9:30AM EDT65.000.230.000.000.00-172425.00%
CVX210917P000675002021-05-11 10:40AM EDT67.500.270.120.240.00-13720548.73%
CVX210917P000700002021-06-09 9:30AM EDT70.000.190.000.000.00-61,47625.00%
CVX210917P000725002021-05-05 11:49AM EDT72.500.350.210.250.00-1018242.58%
CVX210917P000750002021-06-01 3:22PM EDT75.000.230.000.000.00-139212.50%
CVX210917P000775002021-05-25 11:34AM EDT77.500.610.000.000.00-111,37812.50%
CVX210917P000800002021-06-09 3:07PM EDT80.000.410.000.000.00-203,08112.50%
CVX210917P000825002021-06-14 2:59PM EDT82.500.470.000.000.00-4195712.50%
CVX210917P000850002021-06-14 3:11PM EDT85.000.600.000.000.00-1214,78512.50%
CVX210917P000875002021-06-14 2:59PM EDT87.500.780.000.000.00-801,55512.50%
CVX210917P000900002021-06-14 2:59PM EDT90.001.030.000.000.00-688716.25%
CVX210917P000925002021-06-14 3:00PM EDT92.501.350.000.000.00-531,4026.25%
CVX210917P000950002021-06-14 2:59PM EDT95.001.780.000.000.00-412,4226.25%
CVX210917P000975002021-06-14 3:58PM EDT97.502.170.000.000.00-321,2116.25%
CVX210917P001000002021-06-14 2:59PM EDT100.003.000.000.000.00-572,7703.13%
CVX210917P001050002021-06-14 3:23PM EDT105.004.700.000.000.00-742,4461.56%
CVX210917P001100002021-06-14 2:33PM EDT110.007.670.000.000.00-476140.00%
CVX210917P001150002021-06-11 9:31AM EDT115.0010.110.000.000.00-101010.00%
CVX210917P001200002021-06-04 2:46PM EDT120.0014.000.000.000.00-11960.00%
CVX210917P001250002021-06-14 3:30PM EDT125.0019.250.000.000.00-121020.00%
CVX210917P001300002021-05-17 12:27PM EDT130.0023.500.000.000.00-13730.00%
CVX210917P001350002021-06-02 2:03PM EDT135.0028.350.000.000.00-47970.00%
CVX210917P001400002021-06-02 2:36PM EDT140.0033.050.000.000.00-5650.00%
CVX210917P001450002020-07-14 12:48PM EDT145.0062.2058.6561.900.00--1156.65%
CVX210917P001500002021-06-01 9:31AM EDT150.0045.350.000.000.00--30.00%
CVX210917P001550002020-07-09 5:06PM EDT155.00104.750.000.000.00-30420.00%
CVX210917P001600002020-06-25 2:08PM EDT160.0076.9072.6076.500.00--24167.24%
CVX210917P001650002020-06-25 2:03PM EDT165.0081.5577.6081.350.00--1171.06%
CVX210917P001700002020-07-21 11:48AM EDT170.0082.9586.1590.500.00-23192.55%
CVX210917P001750002020-07-16 1:21PM EDT175.0090.7087.9090.950.00-21178.58%
CVX210917P001800002020-07-16 2:28PM EDT180.0096.2592.9095.900.00--2182.09%