UK markets open in 6 hours 52 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
107.37+0.67 (+0.63%)
At close: 4:04PM EDT

107.32 -0.05 (-0.05%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217C000800002021-05-05 11:21AM EDT80.0029.3125.0529.600.00-23937.81%
CVX211217C000850002021-05-05 12:12PM EDT85.0024.5222.6022.950.00-13121.47%
CVX211217C000900002021-05-07 12:26PM EDT90.0019.6018.5018.80+1.06+5.72%11,24722.69%
CVX211217C000925002021-05-07 11:04AM EDT92.5016.5816.5516.950.00-115423.38%
CVX211217C000950002021-05-11 1:59PM EDT95.0014.1914.6515.150.00-11,01123.62%
CVX211217C000975002021-05-07 3:24PM EDT97.5014.6912.8513.450.00-15520223.75%
CVX211217C001000002021-05-11 3:12PM EDT100.0012.9011.6512.00+2.10+19.44%311024.27%
CVX211217C001050002021-05-12 3:46PM EDT105.009.088.959.25+0.88+10.73%319124.44%
CVX211217C001100002021-05-12 3:46PM EDT110.006.786.757.05+0.73+12.07%926124.74%
CVX211217C001150002021-05-12 1:51PM EDT115.005.555.055.45+1.11+25.00%6352925.48%
CVX211217C001200002021-05-12 3:35PM EDT120.003.693.704.20+0.29+8.53%5627926.15%
CVX211217C001250002021-05-12 3:31PM EDT125.002.862.722.89+0.62+27.68%2113825.49%
CVX211217C001300002021-05-10 2:49PM EDT130.002.001.992.150.00-213725.89%
CVX211217C001350002021-05-12 1:42PM EDT135.001.661.451.72-0.06-3.49%214726.91%
CVX211217C001400002021-05-12 11:59AM EDT140.001.270.211.18+0.09+7.63%920926.62%
CVX211217C001450002021-05-05 10:01AM EDT145.000.710.781.200.00--829.18%
CVX211217C001500002021-05-12 2:47PM EDT150.000.660.590.70+0.16+32.00%282127.74%
CVX211217C001550002021-04-30 1:27PM EDT155.000.300.420.540.00-707028.22%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217P000650002021-04-26 2:10PM EDT65.000.620.270.850.00-61743.68%
CVX211217P000700002021-05-11 12:10PM EDT70.000.740.660.930.00-14439.11%
CVX211217P000750002021-05-12 12:27PM EDT75.001.181.181.37+0.06+5.36%13737.66%
CVX211217P000800002021-05-12 3:44PM EDT80.001.941.871.98+0.14+7.78%9514436.35%
CVX211217P000850002021-05-11 3:45PM EDT85.002.682.392.83+0.10+3.88%289035.29%
CVX211217P000900002021-05-12 1:30PM EDT90.003.603.654.00+0.40+12.50%212,27034.54%
CVX211217P000925002021-05-12 2:28PM EDT92.504.504.404.80+0.20+4.65%410234.56%
CVX211217P000950002021-05-12 3:45PM EDT95.005.455.305.70+0.30+5.83%4442334.61%
CVX211217P000975002021-05-12 1:32PM EDT97.506.106.206.65+0.05+0.83%1225734.51%
CVX211217P001000002021-05-12 3:44PM EDT100.007.457.207.60+0.30+4.20%1327734.11%
CVX211217P001050002021-05-12 2:02PM EDT105.009.269.7510.10-0.59-5.99%5033134.38%
CVX211217P001100002021-05-12 12:48PM EDT110.0012.0512.3513.15-0.55-4.37%889835.22%
CVX211217P001150002021-05-10 10:50AM EDT115.0013.2616.0016.250.00-11035.22%
CVX211217P001200002021-05-05 12:00PM EDT120.0017.8619.7020.450.00-11237.71%
CVX211217P001300002021-05-12 11:16AM EDT130.0026.5527.9028.25+1.85+7.49%51038.86%
CVX211217P001350002021-05-05 12:48PM EDT135.0030.7032.4032.950.00-133641.33%
CVX211217P001450002021-05-10 3:12PM EDT145.0039.0541.4542.950.00-303947.58%
CVX211217P001500002021-04-29 12:33PM EDT150.0047.5545.6548.450.00--452.26%