UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.81-0.76 (-0.74%)
At close: 4:04PM EDT
101.52 -0.29 (-0.28%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211015C000550002021-06-25 9:53AM EDT55.0052.7043.7544.550.00-100.00%
CVX211015C000600002021-06-16 3:42PM EDT60.0049.8537.4539.250.00-10200.00%
CVX211015C000650002021-06-09 9:34AM EDT65.0043.800.000.000.00-13130.00%
CVX211015C000700002021-07-19 12:42PM EDT70.0024.7031.4532.250.00-101450.20%
CVX211015C000750002021-07-30 2:39PM EDT75.0026.4526.5527.70+2.15+8.85%21250.24%
CVX211015C000800002021-07-19 1:25PM EDT80.0015.6021.0522.700.00-12241.87%
CVX211015C000850002021-07-30 3:29PM EDT85.0016.9714.8519.00-0.95-5.30%525246.13%
CVX211015C000900002021-07-30 2:15PM EDT90.0012.4311.8513.10-0.72-5.48%715929.41%
CVX211015C000925002021-07-30 3:29PM EDT92.5010.3010.2510.45-0.75-6.79%1313423.88%
CVX211015C000950002021-07-30 2:06PM EDT95.008.208.358.55-0.85-9.39%133023.80%
CVX211015C000975002021-07-29 3:23PM EDT97.506.606.656.80-0.70-9.59%525423.44%
CVX211015C001000002021-07-30 3:29PM EDT100.005.205.205.35-0.57-9.88%6742523.57%
CVX211015C001050002021-07-30 3:53PM EDT105.002.992.973.05-0.43-12.57%2592,69823.43%
CVX211015C001100002021-07-30 12:28PM EDT110.001.581.561.65-0.26-14.13%993,50923.78%
CVX211015C001150002021-07-30 11:44AM EDT115.000.770.790.87-0.20-20.62%1352,45524.39%
CVX211015C001200002021-07-30 2:58PM EDT120.000.420.400.59-0.07-14.29%1062,11126.83%
CVX211015C001250002021-07-30 1:58PM EDT125.000.250.200.27-0.03-10.71%141,28626.54%
CVX211015C001300002021-07-28 11:49AM EDT130.000.170.110.240.00-614029.79%
CVX211015C001350002021-06-24 1:15PM EDT135.000.200.060.170.00-280331.49%
CVX211015C001400002021-07-19 3:49PM EDT140.000.060.030.220.00-1236.23%
CVX211015C001500002021-06-29 3:47PM EDT150.000.150.010.090.00-152837.31%
CVX211015C001550002021-07-19 12:06AM EDT155.000.060.000.240.00--1846.00%
CVX211015C001600002021-07-07 10:54AM EDT160.000.050.000.110.00-153743.56%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211015P000550002021-07-13 10:03AM EDT55.000.090.040.200.00-416461.91%
CVX211015P000600002021-07-20 9:50AM EDT60.000.180.090.200.00-1155.57%
CVX211015P000650002021-07-20 12:41PM EDT65.000.290.150.250.00-110150.59%
CVX211015P000700002021-07-20 1:40PM EDT70.000.380.170.300.00-22946.58%
CVX211015P000750002021-07-30 9:39AM EDT75.000.360.300.47-0.07-16.28%115543.09%
CVX211015P000800002021-07-30 9:39AM EDT80.000.540.480.63-0.01-1.82%117438.23%
CVX211015P000850002021-07-30 11:06AM EDT85.000.940.880.97+0.05+5.62%1195934.67%
CVX211015P000900002021-07-30 2:13PM EDT90.001.591.541.63+0.07+4.61%4461832.23%
CVX211015P000925002021-07-30 12:18PM EDT92.502.132.062.19+0.12+5.97%3810731.70%
CVX211015P000950002021-07-30 12:04PM EDT95.002.722.682.80+0.13+5.02%678230.64%
CVX211015P000975002021-07-30 3:40PM EDT97.503.663.553.65+0.26+7.65%1265030.18%
CVX211015P001000002021-07-30 12:04PM EDT100.004.804.554.75+0.45+10.34%584630.17%
CVX211015P001050002021-07-30 3:19PM EDT105.007.407.307.50+0.35+4.96%269230.26%
CVX211015P001100002021-07-30 3:51PM EDT110.0011.1310.9511.10+0.74+7.12%925231.58%
CVX211015P001150002021-07-30 10:02AM EDT115.0015.9515.1515.40-1.55-8.86%1713034.55%
CVX211015P001200002021-07-26 10:21AM EDT120.0020.6319.0020.600.00-111542.31%
CVX211015P001250002021-06-18 3:55PM EDT125.0023.2527.2528.600.00-23663.67%
CVX211015P001300002021-07-07 1:09PM EDT130.0028.6028.0030.800.00-66255.03%
CVX211015P001350002021-06-01 3:46PM EDT135.0029.9528.0031.900.00-42600.00%
CVX211015P001400002021-07-26 2:58PM EDT140.0040.6538.5040.550.00-71453.15%
CVX211015P001450002021-06-02 3:17PM EDT145.0037.8538.5541.700.00--10.00%
CVX211015P001500002021-07-13 10:53AM EDT150.0047.8748.6550.700.00-5462.62%
CVX211015P001550002021-07-13 10:53AM EDT155.0052.8753.5555.500.00-5364.55%