UK markets open in 4 hours 54 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.30-2.30 (-2.24%)
At close: 4:03PM EDT
100.49 +0.19 (0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217C000550002021-07-08 3:40PM EDT55.0049.0043.6547.450.00--1151.66%
CVX211217C000700002021-07-19 9:35AM EDT70.0026.4929.2031.500.00--1647.17%
CVX211217C000750002021-07-26 9:51AM EDT75.0025.6524.3526.950.00-254844.18%
CVX211217C000800002021-07-08 2:29PM EDT80.0019.6019.4022.350.00-418639.89%
CVX211217C000850002021-07-29 10:33AM EDT85.0017.7415.1517.650.00-17134.38%
CVX211217C000900002021-08-04 3:12PM EDT90.0011.9011.7512.15-1.46-10.93%31,55624.04%
CVX211217C000925002021-07-22 1:12PM EDT92.5011.399.9510.200.00-5093523.24%
CVX211217C000950002021-08-04 1:43PM EDT95.008.508.308.55-1.53-15.25%41,31323.22%
CVX211217C000975002021-08-04 10:19AM EDT97.507.796.957.10+0.09+1.17%4996123.30%
CVX211217C001000002021-08-04 11:37AM EDT100.005.735.705.85-1.27-18.14%941,18523.46%
CVX211217C001050002021-08-04 3:56PM EDT105.003.803.703.80-0.94-19.83%201,16023.52%
CVX211217C001100002021-08-04 3:57PM EDT110.002.412.272.40-0.60-19.93%831,13923.76%
CVX211217C001150002021-08-04 3:28PM EDT115.001.431.361.71-0.53-27.04%101,31725.40%
CVX211217C001200002021-08-04 3:48PM EDT120.000.970.840.96-0.26-21.14%461,10124.89%
CVX211217C001250002021-08-03 3:44PM EDT125.000.620.510.61-0.14-18.42%156725.51%
CVX211217C001300002021-08-04 1:18PM EDT130.000.390.350.41-0.04-9.30%1052926.39%
CVX211217C001350002021-08-04 12:43PM EDT135.000.250.200.29-0.08-24.24%325127.44%
CVX211217C001400002021-07-19 12:35PM EDT140.000.170.140.260.00-126729.49%
CVX211217C001450002021-07-29 9:32AM EDT145.000.190.080.250.00-1831.74%
CVX211217C001500002021-08-02 3:51PM EDT150.000.150.050.250.00-307634.06%
CVX211217C001550002021-07-09 12:42PM EDT155.000.170.030.240.00-27136.04%
CVX211217C001650002021-07-06 9:47AM EDT165.000.110.000.260.00-26027140.67%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217P000550002021-07-28 10:08AM EDT55.000.240.190.290.00-8951.37%
CVX211217P000600002021-07-29 9:31AM EDT60.000.320.270.360.00-204048.15%
CVX211217P000650002021-07-23 1:57PM EDT65.000.560.400.490.00-1510944.29%
CVX211217P000700002021-07-30 10:36AM EDT70.000.590.580.680.00-2511540.82%
CVX211217P000750002021-08-03 12:52PM EDT75.001.000.890.99+0.12+13.64%719337.96%
CVX211217P000800002021-08-03 3:55PM EDT80.001.291.381.500.00-41,05435.78%
CVX211217P000850002021-08-02 12:06PM EDT85.002.152.172.30+0.10+4.88%392,89734.09%
CVX211217P000900002021-08-04 1:34PM EDT90.003.403.353.55+0.45+15.25%1782,94733.09%
CVX211217P000925002021-08-04 11:13AM EDT92.504.104.204.350.00-4560932.67%
CVX211217P000950002021-08-04 3:25PM EDT95.005.175.155.30+0.37+7.71%684232.40%
CVX211217P000975002021-08-04 1:16PM EDT97.506.286.256.45+0.78+14.18%23859832.44%
CVX211217P001000002021-08-04 3:03PM EDT100.007.657.557.75+1.01+15.21%6079232.57%
CVX211217P001050002021-08-04 1:47PM EDT105.0010.8010.6010.85+1.40+14.89%4690133.36%
CVX211217P001100002021-08-03 2:28PM EDT110.0012.8514.3014.550.00-11,00434.86%
CVX211217P001150002021-07-15 1:45PM EDT115.0018.2018.1519.050.00-23538.57%
CVX211217P001200002021-07-15 1:15PM EDT120.0022.3021.2524.000.00-11443.59%
CVX211217P001250002021-07-06 12:02PM EDT125.0024.8926.2028.300.00-1744.84%
CVX211217P001300002021-06-17 11:44AM EDT130.0026.5533.3034.800.00-11153.00%
CVX211217P001350002021-06-25 1:35PM EDT135.0031.1037.3039.900.00-53654.70%
CVX211217P001400002021-06-29 11:11AM EDT140.0038.4540.2540.650.00-31338.45%
CVX211217P001450002021-05-10 3:12PM EDT145.0039.0539.2540.050.00-30390.00%
CVX211217P001500002021-05-17 11:58AM EDT150.0044.0541.1044.550.00-370.00%