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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002021-02-16 1:43PM EDT30.0063.2572.0076.500.00-11125.68%
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%
CVX210917C000475002020-06-25 2:09PM EDT47.5040.7041.8043.800.00--10.00%
CVX210917C000500002021-03-15 2:01PM EDT50.0060.1550.5055.400.00-10592.31%
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%
CVX210917C000600002021-04-05 3:56PM EDT60.0044.7040.5044.950.00-109668.70%
CVX210917C000625002020-10-01 10:55AM EDT62.5013.2011.2014.250.00-3600.00%
CVX210917C000650002021-03-05 11:25AM EDT65.0043.1838.5043.400.00-4069.01%
CVX210917C000675002021-02-23 10:33AM EDT67.5032.4034.0539.000.00-2768.81%
CVX210917C000700002021-04-01 12:59PM EDT70.0035.0032.1033.650.00-17840.04%
CVX210917C000725002021-03-19 11:49AM EDT72.5034.5029.6531.300.00-75138.82%
CVX210917C000750002021-03-08 10:44AM EDT75.0035.5027.0031.000.00-25953.14%
CVX210917C000775002021-03-11 11:23AM EDT77.5035.140.000.000.00-11450.00%
CVX210917C000800002021-04-06 3:23PM EDT80.0024.1222.8023.550.00-212527.52%
CVX210917C000825002021-04-01 12:23PM EDT82.5022.9719.3522.000.00-213432.62%
CVX210917C000850002021-04-08 10:18AM EDT85.0018.3918.4518.750.00-456224.01%
CVX210917C000875002021-04-05 9:37AM EDT87.5019.8516.4016.800.00-120525.15%
CVX210917C000900002021-04-09 1:05PM EDT90.0014.1014.3014.70-1.54-9.85%41,36324.45%
CVX210917C000925002021-04-08 12:37PM EDT92.5012.7512.4512.700.00-1,0001,19223.79%
CVX210917C000950002021-04-08 12:58PM EDT95.0010.7010.7511.100.00-5441,61224.40%
CVX210917C000975002021-04-09 3:51PM EDT97.509.209.209.45-0.20-2.13%598924.11%
CVX210917C001000002021-04-09 1:31PM EDT100.007.657.758.15-0.25-3.16%252,31524.60%
CVX210917C001050002021-04-09 3:52PM EDT105.005.605.355.800.00-1052,73724.74%
CVX210917C001100002021-04-09 2:52PM EDT110.003.853.753.950.00-1392,86924.65%
CVX210917C001150002021-04-09 2:17PM EDT115.002.402.292.72-0.30-11.11%212,61225.09%
CVX210917C001200002021-04-09 3:52PM EDT120.001.711.621.83-0.17-9.04%6424,02825.40%
CVX210917C001250002021-04-09 2:59PM EDT125.001.111.161.21-0.10-8.26%61,19725.67%
CVX210917C001300002021-04-09 3:14PM EDT130.000.770.720.83-0.08-9.41%2883,05626.25%
CVX210917C001350002021-04-09 9:42AM EDT135.000.610.500.59-0.02-3.17%350826.98%
CVX210917C001400002021-04-09 11:33AM EDT140.000.420.320.47-0.02-4.55%1090128.27%
CVX210917C001450002021-04-01 11:40AM EDT145.000.550.240.430.00-297730.20%
CVX210917C001500002021-04-07 10:13AM EDT150.000.450.130.360.00-21,01031.45%
CVX210917C001550002021-04-06 9:42AM EDT155.000.240.070.300.00-14732.57%
CVX210917C001600002021-03-17 9:30AM EDT160.000.410.000.390.00-57936.13%
CVX210917C001650002021-04-01 2:00PM EDT165.000.270.020.220.00-57734.72%
CVX210917C001700002021-04-08 9:41AM EDT170.000.080.020.14-0.05-38.46%18734.23%
CVX210917C001750002021-04-09 1:27PM EDT175.000.080.040.130.00-16935.55%
CVX210917C001800002021-04-09 3:58PM EDT180.000.070.070.080.00-1050234.86%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002021-04-07 9:31AM EDT30.000.030.010.050.00-269769.92%
CVX210917P000325002020-12-18 11:40AM EDT32.500.160.000.500.00-134785.84%
CVX210917P000350002021-03-30 10:13AM EDT35.000.070.010.210.00-149071.68%
CVX210917P000375002020-11-17 4:09PM EDT37.500.600.000.730.00-14280.66%
CVX210917P000400002021-03-30 10:14AM EDT40.000.090.000.220.00-46263.28%
CVX210917P000425002020-07-09 5:06PM EDT42.501.790.000.000.00--325.00%
CVX210917P000450002021-03-30 1:26PM EDT45.000.130.000.240.00-2756.64%
CVX210917P000475002021-03-30 10:50AM EDT47.500.090.000.280.00-16354.30%
CVX210917P000500002021-04-08 12:15PM EDT50.000.100.000.270.00-112450.78%
CVX210917P000525002021-04-08 2:53PM EDT52.500.100.000.340.00-614755.18%
CVX210917P000550002021-03-26 3:42PM EDT55.000.230.050.170.00-1248246.19%
CVX210917P000575002021-04-05 9:50AM EDT57.500.200.040.200.00-130644.39%
CVX210917P000600002021-04-06 2:30PM EDT60.000.210.110.350.00-127545.70%
CVX210917P000625002021-03-15 1:54PM EDT62.500.590.100.440.00-1023644.58%
CVX210917P000650002021-04-06 9:31AM EDT65.000.290.220.520.00-169843.02%
CVX210917P000675002021-04-05 10:05AM EDT67.500.430.250.420.00-221238.31%
CVX210917P000700002021-04-09 3:51PM EDT70.000.500.470.60+0.05+11.11%401,43438.33%
CVX210917P000725002021-04-07 9:35AM EDT72.500.570.510.740.00-116737.23%
CVX210917P000750002021-04-08 12:22PM EDT75.000.780.670.910.00-529136.17%
CVX210917P000775002021-04-09 3:34PM EDT77.501.050.981.09+0.08+8.25%9545634.91%
CVX210917P000800002021-04-09 3:35PM EDT80.001.311.261.33-0.01-0.76%142,99533.90%
CVX210917P000825002021-04-09 3:52PM EDT82.501.641.551.68+0.05+3.14%1273633.33%
CVX210917P000850002021-04-09 3:36PM EDT85.002.051.992.120.00-242,54132.90%
CVX210917P000875002021-04-09 3:39PM EDT87.502.562.492.60+0.16+6.67%2188832.24%
CVX210917P000900002021-04-09 3:57PM EDT90.003.203.053.25+0.05+1.59%3643732.02%
CVX210917P000925002021-04-09 3:58PM EDT92.503.953.804.00-0.05-1.25%2114131.78%
CVX210917P000950002021-04-09 3:56PM EDT95.004.854.704.90+0.05+1.04%461,94631.70%
CVX210917P000975002021-04-09 3:53PM EDT97.505.805.705.90+0.01+0.17%6658031.54%
CVX210917P001000002021-04-09 3:53PM EDT100.006.956.807.10-0.10-1.42%8471231.71%
CVX210917P001050002021-04-09 12:05PM EDT105.009.959.409.95+0.04+0.40%81,48232.38%
CVX210917P001100002021-04-09 12:26PM EDT110.0013.5012.8513.40+0.30+2.27%858733.67%
CVX210917P001150002021-03-15 2:22PM EDT115.0017.1015.9017.85-1.00-5.52%45137.49%
CVX210917P001200002021-04-09 11:07AM EDT120.0021.2520.6022.70+2.46+13.09%1111442.09%
CVX210917P001250002021-04-06 1:33PM EDT125.0025.0025.0525.950.00-13739.31%
CVX210917P001300002021-03-22 11:56AM EDT130.0029.6029.4030.750.00-22642.44%
CVX210917P001350002021-04-05 11:21AM EDT135.0032.5432.5036.600.00-141550.14%
CVX210917P001400002021-03-15 10:20AM EDT140.0033.4039.1541.250.00--752.07%
CVX210917P001450002020-07-14 12:48PM EDT145.0062.2058.6561.900.00--1111.41%
CVX210917P001500002020-07-14 12:47PM EDT150.0066.9563.5066.750.00--1114.49%
CVX210917P001550002020-07-09 5:06PM EDT155.00104.750.000.000.00-30420.00%
CVX210917P001600002020-06-25 2:08PM EDT160.0076.9072.6076.500.00--24119.04%
CVX210917P001650002020-06-25 2:03PM EDT165.0081.5577.6081.350.00--1121.86%
CVX210917P001700002020-07-21 11:48AM EDT170.0082.9586.1590.500.00-23139.11%
CVX210917P001750002020-07-16 1:21PM EDT175.0090.7087.9090.950.00-21127.44%
CVX210917P001800002020-07-16 2:28PM EDT180.0096.2592.9095.900.00--2130.04%