UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.80+1.06 (+0.95%)
At close: 4:02PM EDT
112.69 -0.11 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217C000550002021-08-17 2:40PM EDT55.0045.6041.3542.150.00-2500.00%
CVX211217C000650002021-09-20 12:05AM EDT65.0033.1547.1548.250.00--581.74%
CVX211217C000700002021-10-15 10:52AM EDT70.0039.7842.4043.150.00-101068.85%
CVX211217C000750002021-10-22 12:07PM EDT75.0036.9037.6038.10+11.09+42.97%102358.50%
CVX211217C000800002021-10-01 2:51PM EDT80.0024.3032.7033.050.00-12148.83%
CVX211217C000850002021-10-15 1:27PM EDT85.0024.5527.7527.950.00-107337.89%
CVX211217C000875002021-09-28 3:09PM EDT87.5017.1525.2525.500.00-608336.33%
CVX211217C000900002021-10-21 2:03PM EDT90.0021.2622.7022.950.00-101,59031.25%
CVX211217C000925002021-10-21 11:01AM EDT92.5019.7120.3020.550.00-11,72630.86%
CVX211217C000950002021-10-21 10:19AM EDT95.0017.5917.8518.150.00-11,40829.54%
CVX211217C000975002021-10-22 9:30AM EDT97.5014.6315.4015.60+0.28+1.95%12,86625.05%
CVX211217C001000002021-10-22 3:23PM EDT100.0012.8013.0513.20+0.80+6.67%1012,69423.15%
CVX211217C001050002021-10-22 3:52PM EDT105.008.708.658.75+1.15+15.23%1104,67921.20%
CVX211217C001100002021-10-22 3:50PM EDT110.005.025.005.15+0.62+14.09%2868,30420.74%
CVX211217C001150002021-10-22 3:59PM EDT115.002.582.532.60+0.36+16.22%9645,43720.37%
CVX211217C001200002021-10-22 3:08PM EDT120.001.081.101.17+0.08+8.00%21812,62820.59%
CVX211217C001250002021-10-22 3:49PM EDT125.000.490.430.50+0.09+22.50%302,24321.24%
CVX211217C001300002021-10-22 12:35PM EDT130.000.200.190.23-0.02-9.09%768622.46%
CVX211217C001350002021-10-20 3:55PM EDT135.000.110.070.140.00-1038424.71%
CVX211217C001400002021-10-21 9:43AM EDT140.000.050.010.130.00-1341028.37%
CVX211217C001450002021-10-21 3:42PM EDT145.000.040.000.170.00-102633.50%
CVX211217C001500002021-08-19 9:30AM EDT150.000.090.000.150.00-108636.43%
CVX211217C001550002021-10-04 1:01PM EDT155.000.020.000.290.00-17144.39%
CVX211217C001650002021-08-25 5:24PM EDT165.000.110.010.080.00-26027142.38%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211217P000475002021-09-15 2:05PM EDT47.500.130.000.280.00-22101.37%
CVX211217P000500002021-10-08 1:47PM EDT50.000.010.000.290.00-1396.29%
CVX211217P000550002021-10-15 11:22AM EDT55.000.030.000.290.00-2911085.94%
CVX211217P000600002021-10-05 2:41PM EDT60.000.130.000.280.00-6913175.98%
CVX211217P000650002021-10-21 1:25PM EDT65.000.060.000.290.00-516567.68%
CVX211217P000700002021-10-21 1:25PM EDT70.000.090.050.140.00-2528056.06%
CVX211217P000750002021-10-15 3:06PM EDT75.000.140.050.220.00-128051.27%
CVX211217P000800002021-10-21 11:03AM EDT80.000.130.080.250.00-11,39548.93%
CVX211217P000850002021-10-22 9:40AM EDT85.000.190.150.29-0.03-13.64%53,65742.68%
CVX211217P000875002021-10-22 2:42PM EDT87.500.220.200.26-0.06-21.43%569138.18%
CVX211217P000900002021-10-22 2:46PM EDT90.000.280.270.32-0.05-15.15%164,28236.13%
CVX211217P000925002021-10-22 3:52PM EDT92.500.370.350.37-0.09-19.57%711,22433.57%
CVX211217P000950002021-10-22 3:51PM EDT95.000.460.460.48-0.12-20.69%681,96131.84%
CVX211217P000975002021-10-22 1:38PM EDT97.500.670.610.66-0.16-19.28%2193,58730.59%
CVX211217P001000002021-10-22 3:37PM EDT100.000.900.850.90-0.20-18.18%1052,71629.32%
CVX211217P001050002021-10-22 3:53PM EDT105.001.711.691.74-0.41-19.34%1702,55327.49%
CVX211217P001100002021-10-22 3:57PM EDT110.003.353.253.40-0.55-14.10%1763,64527.08%
CVX211217P001150002021-10-22 1:03PM EDT115.006.305.856.10-0.85-11.89%2213227.93%
CVX211217P001200002021-10-22 3:52PM EDT120.009.659.559.70-1.55-13.84%21,49029.69%
CVX211217P001250002021-10-22 11:35AM EDT125.0015.0013.8514.050.00-1117833.23%
CVX211217P001300002021-10-20 3:46PM EDT130.0018.6018.4018.800.00-596138.05%
CVX211217P001350002021-10-20 9:45AM EDT135.0025.1622.9523.700.00-209643.23%
CVX211217P001400002021-10-21 1:32PM EDT140.0030.1528.3528.650.00-222548.29%
CVX211217P001450002021-08-25 5:25PM EDT145.0039.0544.9046.200.00-3039134.38%
CVX211217P001500002021-08-25 5:25PM EDT150.0044.0550.0051.050.00-37140.74%