UK markets close in 4 hours 3 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.38+0.87 (+0.92%)
At close: 4:00PM EST

95.35 -0.03 (-0.03%)
Before hours: 7:26AM EST

In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002020-11-24 2:55PM EST30.0065.3554.6556.050.00-130.00%
CVX210917C000350002020-11-16 3:12PM EST35.0053.9056.2558.650.00-400.00%
CVX210917C000375002020-11-16 2:38PM EST37.5050.9053.7556.000.00-2500.00%
CVX210917C000400002020-12-02 10:04AM EST40.0049.2043.8045.350.00-220.00%
CVX210917C000450002020-11-20 9:36AM EST45.0040.5040.0044.700.00-220.00%
CVX210917C000475002020-06-25 1:09PM EST47.5040.7041.8043.800.00--10.00%
CVX210917C000500002020-10-30 2:04PM EST50.0019.8940.8042.450.00-100.00%
CVX210917C000525002020-11-16 2:38PM EST52.5036.1538.7041.650.00-3000.00%
CVX210917C000550002020-11-17 2:56PM EST55.0032.9736.1039.300.00-220.00%
CVX210917C000600002021-01-07 2:05PM EST60.0032.800.000.000.00-1880.00%
CVX210917C000625002020-10-01 9:55AM EST62.5013.2011.2014.250.00-3600.00%
CVX210917C000650002021-01-14 3:38PM EST65.0031.010.000.000.00-2410.00%
CVX210917C000675002020-11-30 9:42AM EST67.5024.4020.2020.650.00-11120.00%
CVX210917C000700002021-01-14 1:16PM EST70.0026.640.000.000.00-5840.00%
CVX210917C000725002021-01-15 10:23AM EST72.5020.750.000.000.00-1450.00%
CVX210917C000750002021-01-08 12:01PM EST75.0018.900.000.000.00-4540.00%
CVX210917C000775002021-01-04 12:21PM EST77.5012.5019.3519.900.00-114528.63%
CVX210917C000800002021-01-19 1:48PM EST80.0017.100.000.000.00-11900.00%
CVX210917C000825002021-01-20 2:18PM EST82.5015.700.000.000.00-221340.00%
CVX210917C000850002021-01-20 3:18PM EST85.0014.180.000.000.00-55880.00%
CVX210917C000875002021-01-14 12:42PM EST87.5013.310.000.000.00-101660.00%
CVX210917C000900002021-01-20 2:29PM EST90.0011.170.000.000.00-45050.00%
CVX210917C000925002021-01-20 1:14PM EST92.509.950.000.000.00-141050.00%
CVX210917C000950002021-01-20 1:23PM EST95.008.900.000.000.00-346150.00%
CVX210917C000975002021-01-20 12:16PM EST97.507.800.000.000.00-23880.78%
CVX210917C001000002021-01-20 12:53PM EST100.006.740.000.000.00-68181.56%
CVX210917C001050002021-01-20 12:55PM EST105.005.190.000.000.00-196663.13%
CVX210917C001100002021-01-20 1:35PM EST110.003.900.000.000.00-298973.13%
CVX210917C001150002021-01-19 1:52PM EST115.002.770.000.000.00-181,0306.25%
CVX210917C001200002021-01-20 3:32PM EST120.002.110.000.000.00-661,6046.25%
CVX210917C001250002021-01-20 11:36AM EST125.001.550.000.000.00-43106.25%
CVX210917C001300002021-01-19 2:50PM EST130.001.160.000.000.00-392156.25%
CVX210917C001350002021-01-19 3:56PM EST135.000.850.000.000.00-114712.50%
CVX210917C001400002021-01-08 1:50PM EST140.000.720.000.000.00-113212.50%
CVX210917C001450002020-12-09 10:39AM EST145.000.690.410.640.00-16531.59%
CVX210917C001500002021-01-14 12:56PM EST150.000.510.000.000.00-116012.50%
CVX210917C001550002021-01-14 12:35PM EST155.000.480.000.000.00-21512.50%
CVX210917C001600002021-01-15 2:04PM EST160.000.060.000.000.00-17812.50%
CVX210917C001650002021-01-12 10:10AM EST165.000.520.030.470.00-14236.62%
CVX210917C001700002020-07-06 1:10PM EST170.000.200.010.190.00-18133.11%
CVX210917C001750002020-12-14 3:53PM EST175.000.190.010.36-0.06-24.00%23337.94%
CVX210917C001800002021-01-19 3:49PM EST180.000.160.000.000.00-133712.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002021-01-15 11:23AM EST30.000.170.000.000.00-1666025.00%
CVX210917P000325002020-12-18 10:40AM EST32.500.160.000.500.00-134766.50%
CVX210917P000350002020-12-18 10:39AM EST35.000.210.010.490.00-148762.21%
CVX210917P000375002020-11-17 3:09PM EST37.500.600.000.730.00-14262.06%
CVX210917P000400002020-12-18 10:36AM EST40.000.300.000.500.00-45854.54%
CVX210917P000425002020-07-09 4:06PM EST42.501.790.000.000.00--325.00%
CVX210917P000450002021-01-15 10:09AM EST45.000.300.000.000.00-31025.00%
CVX210917P000475002021-01-20 12:30PM EST47.500.270.000.360.00-106147.61%
CVX210917P000500002021-01-07 2:34PM EST50.000.480.000.000.00-210212.50%
CVX210917P000525002021-01-06 11:49AM EST52.500.900.000.000.00-1615412.50%
CVX210917P000550002021-01-11 9:30AM EST55.001.140.000.000.00-1028212.50%
CVX210917P000575002021-01-20 12:28PM EST57.500.800.000.000.00-1032612.50%
CVX210917P000600002021-01-20 12:51PM EST60.001.050.000.000.00-326312.50%
CVX210917P000625002021-01-07 11:43AM EST62.502.030.000.000.00-321512.50%
CVX210917P000650002021-01-19 12:07PM EST65.001.640.000.000.00-252712.50%
CVX210917P000675002021-01-15 1:52PM EST67.502.430.000.000.00-421112.50%
CVX210917P000700002021-01-20 3:48PM EST70.002.360.000.000.00-284606.25%
CVX210917P000725002021-01-14 12:14PM EST72.502.860.000.000.00-11386.25%
CVX210917P000750002021-01-20 11:33AM EST75.003.450.000.000.00-242146.25%
CVX210917P000775002021-01-19 10:58AM EST77.504.350.000.000.00-651516.25%
CVX210917P000800002021-01-20 1:45PM EST80.004.900.000.000.00-321,1016.25%
CVX210917P000825002021-01-20 12:49PM EST82.505.750.000.000.00-37063.13%
CVX210917P000850002021-01-20 11:33AM EST85.006.660.000.000.00-13683.13%
CVX210917P000875002021-01-08 12:33PM EST87.508.250.000.000.00-47913.13%
CVX210917P000900002021-01-20 11:33AM EST90.008.950.000.000.00-12981.56%
CVX210917P000925002021-01-14 2:42PM EST92.5010.150.000.000.00-46560.78%
CVX210917P000950002021-01-20 11:33AM EST95.0011.550.000.000.00-141000.20%
CVX210917P000975002021-01-19 2:40PM EST97.5013.300.000.000.00-1740.00%
CVX210917P001000002021-01-20 1:41PM EST100.0014.450.000.000.00-291880.00%
CVX210917P001050002021-01-20 12:12PM EST105.0017.900.000.000.00-111020.00%
CVX210917P001100002021-01-20 2:45PM EST110.0021.800.000.000.00-6460.00%
CVX210917P001150002020-12-30 10:32AM EST115.0035.650.000.000.00-10430.00%
CVX210917P001200002021-01-19 11:42AM EST120.0030.140.000.000.00-14780.00%
CVX210917P001250002020-12-10 1:00PM EST125.0036.9537.9539.000.00-112657.91%
CVX210917P001300002021-01-08 9:51AM EST130.0042.600.000.000.00-9260.00%
CVX210917P001350002020-07-09 4:06PM EST135.0068.600.000.000.00--10.00%
CVX210917P001400002020-07-09 4:06PM EST140.0070.250.000.000.00--20.00%
CVX210917P001450002020-07-14 11:48AM EST145.0062.2058.6561.900.00--176.79%
CVX210917P001500002020-07-14 11:47AM EST150.0066.9563.5066.750.00--179.00%
CVX210917P001550002020-07-09 4:06PM EST155.00104.750.000.000.00-30420.00%
CVX210917P001600002020-06-25 1:08PM EST160.0076.9072.6076.500.00--2482.01%
CVX210917P001650002020-06-25 1:03PM EST165.0081.5577.6081.350.00--184.07%
CVX210917P001700002020-07-21 10:48AM EST170.0082.9586.1590.500.00-2399.77%
CVX210917P001750002020-07-16 12:21PM EST175.0090.7087.9090.950.00-2188.24%
CVX210917P001800002020-07-16 1:28PM EST180.0096.2592.9095.900.00--290.19%