UK markets close in 4 hours 14 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
111.70+2.14 (+1.95%)
At close: 4:02PM EDT
111.59 -0.11 (-0.10%)
Pre-market: 07:03AM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002021-10-14 11:26AM EDT30.0078.590.000.000.00-130.00%
CVX220121C000325002021-08-25 5:25PM EDT32.5055.0068.0069.000.00-110.00%
CVX220121C000350002021-08-25 5:25PM EDT35.0056.7365.3065.900.00-200.00%
CVX220121C000375002021-08-25 5:25PM EDT37.5073.0563.0063.350.00-1000.00%
CVX220121C000400002021-09-21 1:23PM EDT40.0055.220.000.000.00-280.00%
CVX220121C000425002021-08-17 3:47PM EDT42.5058.5753.9054.750.00-700.00%
CVX220121C000450002021-08-17 3:50PM EDT45.0055.6651.4052.250.00-3000.00%
CVX220121C000475002021-08-17 3:49PM EDT47.5053.0348.7049.600.00-2400.00%
CVX220121C000500002021-09-21 1:24PM EDT50.0045.180.000.000.00-290.00%
CVX220121C000525002021-08-17 3:52PM EDT52.5048.4743.8044.600.00-2500.00%
CVX220121C000550002021-08-17 3:55PM EDT55.0045.6541.3042.500.00-15100.00%
CVX220121C000575002021-08-17 3:51PM EDT57.5043.0239.0539.600.00-5000.00%
CVX220121C000600002021-10-15 2:26PM EDT60.0050.050.000.000.00-1310.00%
CVX220121C000625002021-08-17 3:33PM EDT62.5038.1034.1034.700.00-500.00%
CVX220121C000650002021-10-12 1:37PM EDT65.0041.900.000.000.00-370.00%
CVX220121C000675002021-08-17 3:48PM EDT67.5033.0629.2030.650.00-1420.00%
CVX220121C000700002021-10-15 2:26PM EDT70.0040.050.000.000.00-1930.00%
CVX220121C000725002021-10-04 10:56AM EDT72.5032.300.000.000.00-2260.00%
CVX220121C000750002021-10-19 2:56PM EDT75.0036.500.000.000.00-111290.00%
CVX220121C000775002021-10-01 11:32AM EDT77.5025.750.000.000.00-10370.00%
CVX220121C000800002021-10-19 3:40PM EDT80.0031.610.000.000.00-83040.00%
CVX220121C000825002021-10-19 1:24PM EDT82.5028.970.000.000.00-2630.00%
CVX220121C000850002021-10-18 1:00PM EDT85.0024.880.000.000.00-49290.00%
CVX220121C000875002021-10-14 10:04AM EDT87.5021.800.000.000.00-301,2340.00%
CVX220121C000900002021-10-19 1:24PM EDT90.0021.580.000.000.00-32,2010.00%
CVX220121C000925002021-10-13 3:12PM EDT92.5017.000.000.000.00-17670.00%
CVX220121C000950002021-10-19 2:01PM EDT95.0016.660.000.000.00-81,9770.00%
CVX220121C000975002021-10-18 9:31AM EDT97.5013.650.000.000.00-21,0110.00%
CVX220121C001000002021-10-19 2:51PM EDT100.0012.400.000.000.00-555,8120.00%
CVX220121C001050002021-10-19 3:59PM EDT105.008.700.000.000.00-1496,0430.00%
CVX220121C001100002021-10-19 3:59PM EDT110.005.550.000.000.00-86610,0470.00%
CVX220121C001150002021-10-19 3:43PM EDT115.003.250.000.000.00-5878,1081.56%
CVX220121C001200002021-10-19 3:56PM EDT120.001.790.000.000.00-1,04711,3433.13%
CVX220121C001250002021-10-19 3:47PM EDT125.000.930.000.000.00-1922,7126.25%
CVX220121C001300002021-10-19 3:59PM EDT130.000.520.000.000.00-1252,9256.25%
CVX220121C001350002021-10-19 12:14PM EDT135.000.250.000.000.00-101,3966.25%
CVX220121C001400002021-10-19 3:56PM EDT140.000.130.000.000.00-182,06112.50%
CVX220121C001450002021-10-18 10:37AM EDT145.000.120.000.000.00-161212.50%
CVX220121C001500002021-10-18 9:36AM EDT150.000.070.000.000.00-32,41212.50%
CVX220121C001550002021-10-18 9:30AM EDT155.000.120.000.000.00-551212.50%
CVX220121C001600002021-10-18 1:15PM EDT160.000.030.000.000.00-1565612.50%
CVX220121C001650002021-10-18 9:30AM EDT165.000.080.000.000.00-119512.50%
CVX220121C001700002021-08-25 5:25PM EDT170.000.050.000.150.00-514538.48%
CVX220121C001750002021-08-25 5:25PM EDT175.000.050.000.070.00-13636.82%
CVX220121C001800002021-10-19 9:33AM EDT180.000.040.000.000.00-330325.00%
CVX220121C001850002021-10-19 12:02PM EDT185.000.030.000.000.00-112,24225.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002021-10-12 12:38PM EDT30.000.030.000.000.00-11,72750.00%
CVX220121P000325002021-09-30 1:01PM EDT32.500.040.000.000.00-244350.00%
CVX220121P000350002021-08-31 3:10PM EDT35.000.060.000.160.00-4049595.31%
CVX220121P000375002021-08-25 5:25PM EDT37.500.070.030.240.00-1006096.09%
CVX220121P000400002021-10-11 12:02PM EDT40.000.010.000.000.00-46350.00%
CVX220121P000425002021-08-27 9:33AM EDT42.500.100.050.270.00-213987.70%
CVX220121P000450002021-10-19 9:32AM EDT45.000.040.000.000.00-459350.00%
CVX220121P000475002021-09-17 2:31PM EDT47.500.180.010.280.00-1027277.25%
CVX220121P000500002021-10-11 10:25AM EDT50.000.100.000.000.00-111,66025.00%
CVX220121P000525002021-09-30 1:27PM EDT52.500.200.000.000.00-4067525.00%
CVX220121P000550002021-10-14 9:52AM EDT55.000.110.000.000.00-21,56625.00%
CVX220121P000575002021-08-25 5:25PM EDT57.500.300.230.310.00-564267.48%
CVX220121P000600002021-10-12 12:46PM EDT60.000.160.000.000.00-42,32225.00%
CVX220121P000625002021-10-01 3:24PM EDT62.500.310.000.000.00-1083025.00%
CVX220121P000650002021-10-18 3:14PM EDT65.000.130.000.000.00-22,35025.00%
CVX220121P000675002021-10-11 9:32AM EDT67.500.250.000.000.00-266625.00%
CVX220121P000700002021-10-15 10:31AM EDT70.000.200.000.000.00-22,85325.00%
CVX220121P000725002021-10-19 3:31PM EDT72.500.160.000.000.00-3101,66725.00%
CVX220121P000750002021-10-15 11:30AM EDT75.000.270.000.000.00-23,92712.50%
CVX220121P000775002021-10-14 9:31AM EDT77.500.420.000.000.00-12,53212.50%
CVX220121P000800002021-10-19 3:25PM EDT80.000.320.000.000.00-15,72612.50%
CVX220121P000825002021-10-18 11:20AM EDT82.500.420.000.000.00-105,11212.50%
CVX220121P000850002021-10-19 3:00PM EDT85.000.470.000.000.00-77,15912.50%
CVX220121P000875002021-10-19 3:31PM EDT87.500.580.000.000.00-103,69912.50%
CVX220121P000900002021-10-19 3:33PM EDT90.000.700.000.000.00-107,69912.50%
CVX220121P000925002021-10-19 2:46PM EDT92.500.910.000.000.00-886,3336.25%
CVX220121P000950002021-10-19 3:24PM EDT95.001.140.000.000.00-854,9086.25%
CVX220121P000975002021-10-19 12:55PM EDT97.501.490.000.000.00-103,8646.25%
CVX220121P001000002021-10-19 3:54PM EDT100.001.940.000.000.00-1036,2696.25%
CVX220121P001050002021-10-19 3:57PM EDT105.003.150.000.000.00-1243,3273.13%
CVX220121P001100002021-10-19 3:31PM EDT110.005.250.000.000.00-981,9500.78%
CVX220121P001150002021-10-19 2:29PM EDT115.008.050.000.000.00-551,0360.00%
CVX220121P001200002021-10-15 12:37PM EDT120.0012.590.000.000.00-11700.00%
CVX220121P001250002021-10-19 12:48PM EDT125.0015.850.000.000.00-30990.00%
CVX220121P001300002021-10-15 10:04AM EDT130.0021.950.000.000.00-17290.00%
CVX220121P001350002021-08-25 5:25PM EDT135.0032.0035.6036.000.00-174590.09%
CVX220121P001400002021-09-23 3:30PM EDT140.0041.500.000.000.00-1420.00%
CVX220121P001450002021-08-25 5:25PM EDT145.0043.2545.0545.900.00-1799.49%
CVX220121P001500002021-08-25 5:25PM EDT150.0046.3050.3550.800.00-2129104.85%
CVX220121P001550002021-08-25 5:25PM EDT155.0072.7555.4055.900.00-24109.80%
CVX220121P001600002021-08-25 5:25PM EDT160.0055.0560.2561.100.00-117114.28%
CVX220121P001650002021-08-25 5:25PM EDT165.0061.1065.2565.850.00-67117.82%
CVX220121P001700002021-08-25 5:25PM EDT170.0086.7070.4570.800.00-263122.10%
CVX220121P001750002021-08-25 5:25PM EDT175.0071.0575.3575.750.00-219125.47%
CVX220121P001800002021-08-25 5:25PM EDT180.0080.0080.5080.750.00-4043129.39%
CVX220121P001850002021-08-25 5:25PM EDT185.0081.0585.2585.800.00-639132.32%