UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
66.88-2.63 (-3.78%)
At close: 4:05PM EDT

67.13 +0.25 (0.37%)
After hours: 4:26PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002020-08-25 2:15PM EDT30.0056.0041.1542.650.00-1390.19%
CVX220121C000325002020-07-07 12:27PM EDT32.5055.0054.2555.700.00-11201.43%
CVX220121C000350002020-08-11 10:01AM EDT35.0056.7342.5544.000.00-20118.07%
CVX220121C000375002020-09-11 11:17AM EDT37.5040.6035.9537.500.00-2384.85%
CVX220121C000400002020-09-11 1:18PM EDT40.0037.7133.5535.150.00-1779.08%
CVX220121C000425002020-08-17 3:10PM EDT42.5047.5035.3537.150.00-6096.41%
CVX220121C000450002020-08-28 12:40PM EDT45.0040.2725.6527.050.00-1451.62%
CVX220121C000475002020-07-09 8:21PM EDT47.5033.9442.0543.650.00-11141.71%
CVX220121C000500002020-10-27 10:09AM EDT50.0017.8518.1019.55-3.35-15.80%13733.59%
CVX220121C000525002020-07-09 8:21PM EDT52.5044.1537.3038.850.00-11124.43%
CVX220121C000550002020-10-26 3:32PM EDT55.0018.4014.5016.700.00-36135.91%
CVX220121C000575002020-10-08 12:58PM EDT57.5019.2512.9015.050.00-82335.24%
CVX220121C000600002020-10-26 2:30PM EDT60.0011.5011.4514.00-3.00-20.69%338236.50%
CVX220121C000625002020-10-26 12:20PM EDT62.5012.8510.4012.200.00-11934.56%
CVX220121C000650002020-10-27 12:55PM EDT65.009.609.9011.15-1.90-16.52%111335.03%
CVX220121C000675002020-10-28 3:05PM EDT67.509.508.5510.20-1.55-14.03%141735.48%
CVX220121C000700002020-10-28 2:53PM EDT70.008.407.658.70-0.75-8.20%3224133.75%
CVX220121C000725002020-10-28 11:57AM EDT72.507.666.908.15-0.69-8.26%317034.94%
CVX220121C000750002020-10-28 3:48PM EDT75.006.506.107.05-0.85-11.56%1442633.99%
CVX220121C000775002020-10-27 10:50AM EDT77.506.604.806.800.00-323035.67%
CVX220121C000800002020-10-28 3:04PM EDT80.005.404.755.85-0.40-6.90%211,36434.72%
CVX220121C000825002020-10-28 11:04AM EDT82.504.454.105.35-1.20-21.24%114135.10%
CVX220121C000850002020-10-27 3:16PM EDT85.004.603.605.050.00-1089836.02%
CVX220121C000875002020-10-22 11:22AM EDT87.504.503.204.400.00-520335.47%
CVX220121C000900002020-10-28 2:13PM EDT90.003.102.863.50-0.55-15.07%657333.68%
CVX220121C000925002020-10-21 9:34AM EDT92.502.972.403.550.00-125635.50%
CVX220121C000950002020-10-28 10:26AM EDT95.002.502.163.05-0.50-16.67%1155934.92%
CVX220121C000975002020-10-08 10:01AM EDT97.503.271.003.650.00-121838.93%
CVX220121C001000002020-10-28 9:30AM EDT100.001.901.712.56-0.12-5.94%111,63435.50%
CVX220121C001050002020-10-19 9:30AM EDT105.002.291.451.750.00-174033.83%
CVX220121C001100002020-10-28 3:35PM EDT110.001.251.021.72-0.25-16.67%4853135.90%
CVX220121C001150002020-10-23 2:03PM EDT115.001.100.911.25-0.06-5.17%369034.97%
CVX220121C001200002020-10-23 3:49PM EDT120.000.950.801.020.00-1161435.13%
CVX220121C001250002020-10-09 11:39AM EDT125.000.810.301.410.00-139239.76%
CVX220121C001300002020-10-23 2:16PM EDT130.000.830.500.880.00-31,63537.31%
CVX220121C001350002020-10-08 9:30AM EDT135.000.550.321.000.00-186039.89%
CVX220121C001400002020-10-26 1:31PM EDT140.000.350.010.900.00-235740.48%
CVX220121C001450002020-10-09 1:14PM EDT145.000.350.000.810.00-1056641.00%
CVX220121C001500002020-10-19 10:45AM EDT150.000.350.000.700.00-132341.16%
CVX220121C001550002020-10-07 9:30AM EDT155.000.320.000.620.00-112941.48%
CVX220121C001600002020-10-15 2:56PM EDT160.000.250.000.000.00-139312.50%
CVX220121C001650002020-10-02 3:02PM EDT165.000.150.010.200.00-122736.72%
CVX220121C001700002020-10-23 1:45PM EDT170.000.010.000.460.00-1510242.68%
CVX220121C001750002020-10-23 12:21PM EDT175.000.010.000.420.00-22743.07%
CVX220121C001800002020-10-07 2:33PM EDT180.000.120.000.390.00-2029043.56%
CVX220121C001850002020-10-21 10:35AM EDT185.000.150.050.190.00-12,43040.19%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002020-10-28 3:11PM EDT30.000.900.661.18+0.64+246.15%5523051.61%
CVX220121P000325002020-10-19 3:07PM EDT32.500.840.621.740.00-14614450.32%
CVX220121P000350002020-10-27 2:24PM EDT35.001.141.002.130.00-10034754.98%
CVX220121P000375002020-10-14 3:00PM EDT37.501.260.000.000.00-26212.50%
CVX220121P000400002020-10-07 9:45AM EDT40.001.701.622.930.00-105551.64%
CVX220121P000425002020-10-23 1:48PM EDT42.501.982.133.350.00-17349.79%
CVX220121P000450002020-10-27 2:24PM EDT45.002.782.693.900.00-10032548.51%
CVX220121P000475002020-10-26 1:17PM EDT47.503.403.554.800.00-87048.78%
CVX220121P000500002020-10-28 3:05PM EDT50.004.954.405.10+0.95+23.75%5784245.75%
CVX220121P000525002020-10-26 1:33PM EDT52.505.105.356.500.00-761547.57%
CVX220121P000550002020-10-20 1:17PM EDT55.006.756.457.40+1.40+26.17%251,70246.74%
CVX220121P000575002020-10-26 1:21PM EDT57.506.507.358.800.00-750647.62%
CVX220121P000600002020-10-28 11:54AM EDT60.009.008.1510.30+1.00+12.50%11,90748.49%
CVX220121P000625002020-10-26 3:22PM EDT62.509.009.6011.250.00-1034147.02%
CVX220121P000650002020-10-28 3:18PM EDT65.0011.8010.7013.30+1.25+11.85%411,62249.26%
CVX220121P000675002020-10-26 3:22PM EDT67.5011.1012.0514.700.00-1710648.90%
CVX220121P000700002020-10-28 10:42AM EDT70.0015.0114.0015.65+2.01+15.46%21,00946.79%
CVX220121P000725002020-10-28 11:41AM EDT72.5016.5016.0517.90+2.80+20.44%763448.93%
CVX220121P000750002020-10-22 3:25PM EDT75.0014.5017.3518.900.00-751,69246.61%
CVX220121P000775002020-10-09 10:26AM EDT77.5015.5018.8521.700.00-13150.19%
CVX220121P000800002020-10-20 12:35PM EDT80.0019.5521.5024.250.00-13,81752.75%
CVX220121P000825002020-09-17 9:40AM EDT82.5017.0017.6522.050.00-1013738.95%
CVX220121P000850002020-10-07 12:04PM EDT85.0020.9024.7527.150.00-101,21649.99%
CVX220121P000875002020-08-12 9:47AM EDT87.5014.6516.2020.800.00-3147913.82%
CVX220121P000900002020-10-27 3:36PM EDT90.0027.4529.6531.250.00-72,90250.75%
CVX220121P000925002020-08-06 1:39PM EDT92.5019.5019.7023.850.00-3103000.00%
CVX220121P000950002020-10-08 11:32AM EDT95.0028.5032.9535.950.00-190253.17%
CVX220121P000975002020-09-17 1:48PM EDT97.5027.1929.0533.950.00-11,18437.63%
CVX220121P001000002020-10-19 3:53PM EDT100.0034.8637.3040.550.00-13,75954.89%
CVX220121P001050002020-10-01 9:31AM EDT105.0039.6041.6545.500.00-1831750.40%
CVX220121P001100002020-10-27 11:49AM EDT110.0045.2346.5049.750.00-119751.22%
CVX220121P001150002020-10-13 3:17PM EDT115.0046.470.000.000.00-4930.00%
CVX220121P001200002020-10-07 12:11PM EDT120.0051.9955.0560.000.00-36953.33%
CVX220121P001250002020-10-01 12:47PM EDT125.0058.5260.0564.950.00-102655.30%
CVX220121P001300002020-09-04 9:49AM EDT130.0052.1460.9565.450.00-22547.27%
CVX220121P001350002020-07-09 8:21PM EDT135.0051.3550.5553.150.00-250.00%
CVX220121P001400002020-09-03 10:31AM EDT140.0060.7070.5575.450.00-43250.62%
CVX220121P001450002020-08-18 10:56AM EDT145.0061.1569.5573.200.00-180.00%
CVX220121P001500002020-06-17 1:37PM EDT150.0064.1566.4570.800.00-21020.00%
CVX220121P001550002020-06-25 2:02PM EDT155.0072.7568.3072.450.00-240.00%
CVX220121P001600002020-08-21 11:53AM EDT160.0080.0083.9588.000.00-150.00%
CVX220121P001650002020-08-06 12:19PM EDT165.0083.0584.5089.500.00-240.00%
CVX220121P001700002020-07-16 1:15PM EDT170.0086.7083.5586.850.00-2640.00%
CVX220121P001750002020-06-26 3:06PM EDT175.0094.0087.9592.050.00-2190.00%
CVX220121P001800002020-07-09 8:21PM EDT180.0092.4093.8096.500.00-340.00%
CVX220121P001850002020-08-10 9:52AM EDT185.00102.15106.30110.950.00-2380.00%