UK markets open in 1 hour 34 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.61-0.34 (-0.34%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211119C000550002021-06-25 12:42PM EDT55.0052.2042.7045.100.00-220.00%
CVX211119C000700002021-07-19 9:59AM EDT70.0025.730.000.000.00-100.00%
CVX211119C000800002021-07-12 12:52PM EDT80.0024.500.000.000.00-2500.00%
CVX211119C000850002021-07-19 3:59PM EDT85.0012.660.000.000.00-100.00%
CVX211119C000900002021-07-27 1:55PM EDT90.0011.950.000.000.00-400.00%
CVX211119C000925002021-07-26 1:22PM EDT92.5010.400.000.000.00-1500.00%
CVX211119C000950002021-07-27 9:39AM EDT95.007.900.000.000.00-100.00%
CVX211119C000975002021-07-27 11:29AM EDT97.506.900.000.000.00-600.00%
CVX211119C001000002021-07-27 12:10PM EDT100.005.550.000.000.00-800.00%
CVX211119C001050002021-07-27 12:03PM EDT105.003.650.000.000.00-8101.56%
CVX211119C001100002021-07-27 3:45PM EDT110.002.350.000.000.00-1603.13%
CVX211119C001150002021-07-27 3:35PM EDT115.001.410.000.000.00-2406.25%
CVX211119C001200002021-07-27 11:36AM EDT120.000.850.000.000.00-306.25%
CVX211119C001250002021-07-27 3:21PM EDT125.000.530.000.000.00-206.25%
CVX211119C001300002021-07-26 2:08PM EDT130.000.370.000.000.00-1012.50%
CVX211119C001350002021-07-22 9:30AM EDT135.000.220.000.000.00-2012.50%
CVX211119C001400002021-07-16 11:58AM EDT140.000.140.000.000.00-240012.50%
CVX211119C001450002021-07-13 11:28AM EDT145.000.190.000.000.00-1012.50%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211119P000550002021-07-19 3:59PM EDT55.000.240.000.000.00--025.00%
CVX211119P000650002021-07-19 9:44AM EDT65.000.400.000.000.00-25012.50%
CVX211119P000700002021-07-27 9:30AM EDT70.000.550.000.000.00-10012.50%
CVX211119P000750002021-07-23 3:57PM EDT75.000.930.000.000.00-12012.50%
CVX211119P000800002021-07-26 9:47AM EDT80.001.250.000.000.00-3012.50%
CVX211119P000850002021-07-27 11:19AM EDT85.002.070.000.000.00-2306.25%
CVX211119P000900002021-07-26 10:24AM EDT90.003.050.000.000.00-506.25%
CVX211119P000925002021-07-27 9:38AM EDT92.504.250.000.000.00-303.13%
CVX211119P000950002021-07-27 9:30AM EDT95.005.100.000.000.00-1003.13%
CVX211119P000975002021-07-26 3:10PM EDT97.505.870.000.000.00-101.56%
CVX211119P001000002021-07-26 10:46AM EDT100.007.300.000.000.00-500.39%
CVX211119P001050002021-07-20 2:55PM EDT105.0013.170.000.000.00-1000.00%
CVX211119P001100002021-07-09 10:25AM EDT110.0012.200.000.000.00-1500.00%
CVX211119P001150002021-07-23 11:13AM EDT115.0019.700.000.000.00-2000.00%
CVX211119P001200002021-06-22 9:30AM EDT120.0018.850.000.000.00-10160.00%
CVX211119P001250002021-07-06 12:46PM EDT125.0024.900.000.000.00--00.00%
CVX211119P001300002021-06-15 1:10PM EDT130.0023.5529.8033.350.00--154.82%