UK markets close in 1 hour 33 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.93+1.96 (+1.82%)
As of 9:57AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002021-06-04 3:37PM EDT30.0078.0077.4081.100.00-15107.47%
CVX220121C000325002020-07-07 12:27PM EDT32.5055.0054.2555.700.00-110.00%
CVX220121C000350002020-08-11 10:01AM EDT35.0056.7342.5544.000.00-200.00%
CVX220121C000375002021-05-17 3:55PM EDT37.5073.0569.9573.750.00-10092.63%
CVX220121C000400002021-05-17 3:59PM EDT40.0070.8067.5571.250.00-30987.57%
CVX220121C000425002020-08-17 3:10PM EDT42.5047.5035.3537.150.00-600.00%
CVX220121C000450002021-05-17 3:59PM EDT45.0065.7062.0566.300.00-17379.08%
CVX220121C000475002021-05-18 10:37AM EDT47.5059.9659.6063.650.00-3372.83%
CVX220121C000500002021-05-17 2:57PM EDT50.0061.0057.4561.400.00-4101972.07%
CVX220121C000525002021-05-17 3:55PM EDT52.5058.1255.0059.100.00-16170.46%
CVX220121C000550002021-05-18 11:09AM EDT55.0052.2152.5056.200.00-23462.26%
CVX220121C000575002021-05-17 2:42PM EDT57.5052.6749.9553.700.00-6358.84%
CVX220121C000600002021-06-08 10:17AM EDT60.0047.9447.5051.200.00-13755.59%
CVX220121C000625002021-02-12 3:40PM EDT62.5029.3546.5051.400.00-50154.92%
CVX220121C000650002021-06-04 2:31PM EDT65.0043.9041.8545.700.00-13043.90%
CVX220121C000675002021-05-17 2:57PM EDT67.5042.4539.9043.750.00-410246.97%
CVX220121C000700002021-05-19 10:03AM EDT70.0033.0037.6041.300.00-18744.57%
CVX220121C000725002021-06-07 12:23PM EDT72.5035.5835.1038.600.00-14640.06%
CVX220121C000750002021-06-02 11:43AM EDT75.0033.1032.6535.700.00-112633.74%
CVX220121C000775002021-05-26 3:30PM EDT77.5032.9930.0533.650.00-34235.30%
CVX220121C000800002021-06-11 3:25PM EDT80.0028.6927.8531.550.00-461135.63%
CVX220121C000825002021-06-09 10:04AM EDT82.5028.0025.5527.900.00-16223.88%
CVX220121C000850002021-06-09 12:47PM EDT85.0024.0023.7026.250.00-1381728.60%
CVX220121C000875002021-06-10 12:08PM EDT87.5022.2521.3523.300.00-11,33523.19%
CVX220121C000900002021-06-14 9:39AM EDT90.0019.7019.5021.000.00-22,04322.32%
CVX220121C000925002021-06-10 3:58PM EDT92.5017.9017.2018.900.00-565022.28%
CVX220121C000950002021-06-10 2:48PM EDT95.0015.7115.1517.000.00-51,93422.70%
CVX220121C000975002021-06-10 12:17PM EDT97.5013.6314.1015.000.00-1073222.17%
CVX220121C001000002021-06-14 12:33PM EDT100.0011.5012.7513.250.00-653,52422.21%
CVX220121C001050002021-06-15 9:30AM EDT105.009.209.6010.25+0.65+7.60%22,98822.59%
CVX220121C001100002021-06-15 9:38AM EDT110.007.206.957.50+1.12+18.42%185,06622.09%
CVX220121C001150002021-06-15 9:33AM EDT115.005.105.055.70+0.70+15.91%13,85822.88%
CVX220121C001200002021-06-15 9:39AM EDT120.003.753.503.75+0.51+15.74%34,56121.80%
CVX220121C001250002021-06-14 1:16PM EDT125.002.192.352.790.00-161,80422.60%
CVX220121C001300002021-06-14 2:50PM EDT130.001.501.602.010.00-122,60423.03%
CVX220121C001350002021-06-14 2:50PM EDT135.001.001.131.400.00-11,27223.22%
CVX220121C001400002021-06-09 12:27PM EDT140.000.850.751.080.00-2199124.10%
CVX220121C001450002021-06-08 11:47AM EDT145.000.660.490.700.00-162023.87%
CVX220121C001500002021-06-14 2:34PM EDT150.000.440.360.550.00-601,80624.71%
CVX220121C001550002021-06-04 1:09PM EDT155.000.380.190.460.00-327925.76%
CVX220121C001600002021-06-14 9:47AM EDT160.000.250.140.450.00-165327.47%
CVX220121C001650002021-05-12 11:30AM EDT165.001.200.220.290.00-2320227.05%
CVX220121C001700002021-05-17 2:44PM EDT170.000.280.070.330.00-2615329.27%
CVX220121C001750002021-06-14 12:06PM EDT175.000.140.010.300.00-83530.32%
CVX220121C001800002021-06-03 11:03AM EDT180.000.150.050.320.00-329432.13%
CVX220121C001850002021-06-15 9:41AM EDT185.000.120.050.14+0.03+33.33%22,16129.79%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002021-06-09 10:38AM EDT30.000.050.000.080.00-11,21564.06%
CVX220121P000325002021-05-19 1:09PM EDT32.500.400.000.280.00-16044370.12%
CVX220121P000350002021-06-04 12:35PM EDT35.000.050.010.280.00-1750066.31%
CVX220121P000375002020-12-04 11:56AM EDT37.500.490.250.810.00-16176.81%
CVX220121P000400002021-04-30 3:46PM EDT40.000.430.000.260.00-24758.11%
CVX220121P000425002021-06-01 3:10PM EDT42.500.210.010.390.00-110058.30%
CVX220121P000450002021-04-29 12:38PM EDT45.000.230.000.270.00-10059052.05%
CVX220121P000475002021-04-07 11:52AM EDT47.500.230.000.760.00-1022057.67%
CVX220121P000500002021-06-11 2:42PM EDT50.000.150.100.370.00-2001,64150.29%
CVX220121P000525002021-04-21 2:19PM EDT52.500.340.120.730.00-264852.49%
CVX220121P000550002021-06-07 3:46PM EDT55.000.260.090.430.00-21,58749.63%
CVX220121P000575002021-06-10 9:53AM EDT57.500.280.110.420.00-14458646.61%
CVX220121P000600002021-05-28 1:15PM EDT60.000.300.270.440.00-162,34644.29%
CVX220121P000625002021-06-08 2:49PM EDT62.500.410.190.510.00-272542.87%
CVX220121P000650002021-06-04 3:41PM EDT65.000.480.260.570.00-22,27141.21%
CVX220121P000675002021-06-10 9:53AM EDT67.500.500.330.650.00-14457339.77%
CVX220121P000700002021-06-14 9:35AM EDT70.000.600.000.000.00-12,12212.50%
CVX220121P000725002021-06-10 10:33AM EDT72.500.770.550.820.00-711,58936.74%
CVX220121P000750002021-06-14 3:30PM EDT75.000.900.651.010.00-43,53236.10%
CVX220121P000775002021-06-09 3:09PM EDT77.501.160.891.150.00-212,14034.78%
CVX220121P000800002021-06-11 2:50PM EDT80.001.321.091.360.00-55,74233.86%
CVX220121P000825002021-06-14 2:30PM EDT82.501.661.401.620.00-1384,08533.06%
CVX220121P000850002021-06-14 12:57PM EDT85.002.001.591.930.00-135,71832.32%
CVX220121P000875002021-06-14 12:41PM EDT87.502.402.042.340.00-292,85031.86%
CVX220121P000900002021-06-14 1:00PM EDT90.002.912.402.760.00-284,13431.16%
CVX220121P000925002021-06-14 12:59PM EDT92.503.502.883.250.00-173,63430.51%
CVX220121P000950002021-06-14 3:33PM EDT95.004.153.603.850.00-282,89030.02%
CVX220121P000975002021-06-14 12:59PM EDT97.505.004.354.700.00-231,90130.15%
CVX220121P001000002021-06-14 3:47PM EDT100.005.855.155.700.00-185,21330.43%
CVX220121P001050002021-06-14 3:22PM EDT105.008.107.207.750.00-171,99630.13%
CVX220121P001100002021-06-14 1:56PM EDT110.0011.109.6510.200.00-11,35829.85%
CVX220121P001150002021-05-28 10:27AM EDT115.0012.9912.3513.250.00-1384430.23%
CVX220121P001200002021-06-09 10:11AM EDT120.0016.3016.2517.100.00-516731.95%
CVX220121P001250002021-06-09 3:09PM EDT125.0020.8019.2521.800.00-108235.52%
CVX220121P001300002021-05-11 2:45PM EDT130.0026.5524.8025.050.00-1073233.88%
CVX220121P001350002021-05-12 2:37PM EDT135.0032.4029.5030.550.00-202739.10%
CVX220121P001400002021-06-14 1:05PM EDT140.0035.5532.5535.550.00-14742.40%
CVX220121P001450002020-08-18 10:56AM EDT145.0061.1569.5573.200.00-18138.62%
CVX220121P001500002021-05-17 10:36AM EDT150.0044.4041.2545.150.00-712946.90%
CVX220121P001550002020-06-25 2:02PM EDT155.0072.7568.3072.450.00-24112.10%
CVX220121P001600002021-06-14 1:05PM EDT160.0055.0551.3555.400.00-11753.06%
CVX220121P001650002020-08-06 12:19PM EDT165.0083.0584.5089.500.00-24137.27%
CVX220121P001700002020-07-16 1:15PM EDT170.0086.7083.5586.850.00-264119.89%
CVX220121P001750002020-06-26 3:06PM EDT175.0094.0087.9592.050.00-219121.81%
CVX220121P001800002020-07-09 5:06PM EDT180.0092.400.000.000.00-340.00%
CVX220121P001850002020-08-10 9:52AM EDT185.00102.15106.30110.950.00-238151.87%