UK Markets open in 14 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01-3.37 (-3.53%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002020-08-25 1:15PM EST30.0056.0041.1542.650.00-130.00%
CVX220121C000325002020-07-07 11:27AM EST32.5055.0054.2555.700.00-110.00%
CVX220121C000350002020-08-11 9:01AM EST35.0056.7342.5544.000.00-200.00%
CVX220121C000375002020-09-11 10:17AM EST37.5040.6035.9537.500.00-230.00%
CVX220121C000400002020-09-11 12:18PM EST40.0037.7133.5535.150.00-170.00%
CVX220121C000425002020-08-17 2:10PM EST42.5047.5035.3537.150.00-600.00%
CVX220121C000450002020-08-28 11:40AM EST45.0040.2725.6527.050.00-140.00%
CVX220121C000475002020-07-09 4:06PM EST47.5033.940.000.000.00-110.00%
CVX220121C000500002020-11-09 10:34AM EST50.0029.500.000.000.00-1000.00%
CVX220121C000525002020-11-02 10:18AM EST52.5019.410.000.000.00-200.00%
CVX220121C000550002020-10-26 2:32PM EST55.0018.400.000.000.00-300.00%
CVX220121C000575002020-10-30 11:34AM EST57.5015.140.000.000.00-600.00%
CVX220121C000600002020-11-10 3:39PM EST60.0023.450.000.000.00-2400.00%
CVX220121C000625002020-11-06 2:15PM EST62.5021.710.000.000.00-500.00%
CVX220121C000650002020-11-09 12:34PM EST65.0017.750.000.000.00-1800.00%
CVX220121C000675002020-11-04 3:14PM EST67.5016.500.000.000.00-100.00%
CVX220121C000700002020-11-10 9:58AM EST70.0015.800.000.000.00-1100.00%
CVX220121C000725002020-11-10 3:10PM EST72.5014.970.000.000.00-100.00%
CVX220121C000750002020-11-10 2:59PM EST75.0013.500.000.000.00-500.00%
CVX220121C000775002020-11-10 3:58PM EST77.5012.800.000.000.00-1000.00%
CVX220121C000800002020-11-10 3:22PM EST80.0011.430.000.000.00-5400.00%
CVX220121C000825002020-11-09 10:31AM EST82.5010.100.000.000.00-400.00%
CVX220121C000850002020-11-10 3:10PM EST85.009.250.000.000.00-1700.00%
CVX220121C000875002020-11-09 3:17PM EST87.507.780.000.000.00-200.00%
CVX220121C000900002020-11-10 1:50PM EST90.007.000.000.000.00-2100.00%
CVX220121C000925002020-11-10 12:32PM EST92.506.340.000.000.00-500.20%
CVX220121C000950002020-11-10 12:50PM EST95.005.750.000.000.00-2700.78%
CVX220121C000975002020-11-09 1:21PM EST97.504.580.000.000.00-1501.56%
CVX220121C001000002020-11-10 3:23PM EST100.004.750.000.000.00-1801.56%
CVX220121C001050002020-11-06 2:04PM EST105.003.950.000.000.00-303.13%
CVX220121C001100002020-11-05 3:51PM EST110.001.820.000.000.00-1103.13%
CVX220121C001150002020-11-10 3:20PM EST115.002.510.000.000.00-1106.25%
CVX220121C001200002020-11-10 1:21PM EST120.001.900.000.000.00-1006.25%
CVX220121C001250002020-11-10 2:55PM EST125.001.400.000.000.00-1206.25%
CVX220121C001300002020-11-09 2:20PM EST130.001.200.000.000.00-1006.25%
CVX220121C001350002020-11-04 9:32AM EST135.000.570.000.000.00-106.25%
CVX220121C001400002020-11-10 12:40PM EST140.000.750.000.000.00-106.25%
CVX220121C001450002020-11-10 2:36PM EST145.000.650.000.000.00-5012.50%
CVX220121C001500002020-11-10 2:17PM EST150.000.500.000.000.00-10012.50%
CVX220121C001550002020-11-10 11:47AM EST155.000.350.000.000.00-41012.50%
CVX220121C001600002020-10-15 1:56PM EST160.000.250.000.000.00-1012.50%
CVX220121C001650002020-11-09 9:36AM EST165.000.500.000.000.00-11012.50%
CVX220121C001700002020-10-23 12:45PM EST170.000.010.000.000.00-15012.50%
CVX220121C001750002020-10-23 11:21AM EST175.000.010.000.000.00-2012.50%
CVX220121C001800002020-10-07 1:33PM EST180.000.120.000.370.00-2029033.64%
CVX220121C001850002020-11-10 12:53PM EST185.000.200.000.000.00-32012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002020-11-10 1:08PM EST30.000.280.000.000.00-31025.00%
CVX220121P000325002020-11-09 1:57PM EST32.500.900.000.000.00-241025.00%
CVX220121P000350002020-11-10 10:17AM EST35.000.730.000.000.00-2025.00%
CVX220121P000375002020-10-14 2:01PM EST37.501.260.000.000.00-2025.00%
CVX220121P000400002020-11-09 12:40PM EST40.001.190.000.000.00-3012.50%
CVX220121P000425002020-10-23 12:48PM EST42.501.980.000.000.00-1012.50%
CVX220121P000450002020-10-27 1:24PM EST45.002.780.000.000.00-100012.50%
CVX220121P000475002020-11-09 2:57PM EST47.502.000.000.000.00-1012.50%
CVX220121P000500002020-11-10 12:49PM EST50.002.340.000.000.00-404012.50%
CVX220121P000525002020-11-10 2:50PM EST52.502.790.000.000.00-10012.50%
CVX220121P000550002020-11-09 3:39PM EST55.003.300.000.000.00-3012.50%
CVX220121P000575002020-11-10 11:07AM EST57.503.900.000.000.00-7012.50%
CVX220121P000600002020-11-10 3:13PM EST60.004.650.000.000.00-8012.50%
CVX220121P000625002020-11-09 12:07PM EST62.505.400.000.000.00-606.25%
CVX220121P000650002020-11-10 3:33PM EST65.006.200.000.000.00-33106.25%
CVX220121P000675002020-11-10 11:08AM EST67.507.200.000.000.00-506.25%
CVX220121P000700002020-11-10 12:24PM EST70.008.000.000.000.00-31206.25%
CVX220121P000725002020-11-10 11:09AM EST72.509.350.000.000.00-506.25%
CVX220121P000750002020-11-10 12:49PM EST75.0010.620.000.000.00-706.25%
CVX220121P000775002020-11-10 11:25AM EST77.5012.000.000.000.00-403.13%
CVX220121P000800002020-11-10 3:04PM EST80.0012.800.000.000.00-28103.13%
CVX220121P000825002020-09-17 8:40AM EST82.5017.0017.6522.050.00-3213771.41%
CVX220121P000850002020-11-10 12:09PM EST85.0016.440.000.000.00-10001.56%
CVX220121P000875002020-08-12 8:47AM EST87.5014.650.0022.300.00-31069.81%
CVX220121P000900002020-11-10 3:13PM EST90.0019.550.000.000.00-200.78%
CVX220121P000925002020-08-06 12:39PM EST92.5019.5019.7023.850.00-31030059.37%
CVX220121P000950002020-11-05 1:43PM EST95.0029.600.000.000.00-600.00%
CVX220121P000975002020-09-17 12:48PM EST97.5027.1929.0533.950.00-11,18477.80%
CVX220121P001000002020-11-10 12:09PM EST100.0027.540.000.000.00-10000.00%
CVX220121P001050002020-11-02 2:55PM EST105.0031.320.000.000.00-400.00%
CVX220121P001100002020-10-27 10:49AM EST110.0045.230.000.000.00-100.00%
CVX220121P001150002020-10-13 2:19PM EST115.0046.470.000.000.00-400.00%
CVX220121P001200002020-10-07 11:11AM EST120.0051.9951.1055.900.00-36993.38%
CVX220121P001250002020-10-01 11:47AM EST125.0058.5258.8063.000.00-1026103.07%
CVX220121P001300002020-09-04 8:49AM EST130.0052.1460.9565.450.00-22598.42%
CVX220121P001350002020-07-09 4:06PM EST135.0051.350.000.000.00-250.00%
CVX220121P001400002020-09-03 9:31AM EST140.0060.7070.5575.450.00-432103.05%
CVX220121P001450002020-08-18 9:56AM EST145.0061.1569.5573.200.00-1887.35%
CVX220121P001500002020-06-17 12:37PM EST150.0064.1566.4570.800.00-210267.85%
CVX220121P001550002020-06-25 1:02PM EST155.0072.7568.3072.450.00-2459.97%
CVX220121P001600002020-08-21 10:53AM EST160.0080.0083.9588.000.00-1592.68%
CVX220121P001650002020-08-06 11:19AM EST165.0083.0584.5089.500.00-2483.54%
CVX220121P001700002020-07-16 12:15PM EST170.0086.7083.5586.850.00-26464.83%
CVX220121P001750002020-06-26 2:06PM EST175.0094.0087.9592.050.00-21965.81%
CVX220121P001800002020-07-09 4:06PM EST180.0092.400.000.000.00-340.00%
CVX220121P001850002020-08-10 8:52AM EST185.00102.15106.30110.950.00-23895.04%