UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002021-03-24 2:31PM EDT30.0075.3070.5075.000.00-14105.23%
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%
CVX220121C000375002021-02-12 4:17PM EDT37.5054.5871.5076.400.00-31143.63%
CVX220121C000400002021-02-16 4:02PM EDT40.0053.6062.0066.500.00-21073.71%
CVX220121C000425002020-08-17 3:10PM EDT42.5047.5035.3537.150.00-600.00%
CVX220121C000450002021-02-12 4:15PM EDT45.0047.2064.0569.000.00-73121.90%
CVX220121C000475002020-07-09 5:06PM EDT47.5033.940.000.000.00-110.00%
CVX220121C000500002021-03-01 10:30AM EDT50.0061.0052.5557.250.00-12264.70%
CVX220121C000525002021-02-25 12:58PM EDT52.5051.1652.5057.250.00-1279.18%
CVX220121C000550002021-03-09 1:05PM EDT55.0054.7545.5050.400.00-13661.50%
CVX220121C000575002021-03-24 2:45PM EDT57.5047.4843.0547.500.00-3754.99%
CVX220121C000600002021-04-08 1:14PM EDT60.0042.5740.6045.000.00-28951.76%
CVX220121C000625002021-02-12 3:40PM EDT62.5029.3546.5051.400.00-50183.59%
CVX220121C000650002021-04-08 1:14PM EDT65.0037.6235.5040.050.00-26945.97%
CVX220121C000675002021-03-18 10:10AM EDT67.5039.8033.0037.500.00-14342.74%
CVX220121C000700002021-03-29 1:46PM EDT70.0037.0932.5033.650.00-127529.93%
CVX220121C000725002021-03-11 10:36AM EDT72.5039.0028.1532.650.00-534738.06%
CVX220121C000750002021-04-08 9:41AM EDT75.0028.0527.9028.550.00-136024.63%
CVX220121C000775002021-03-25 1:47PM EDT77.5027.4025.6026.050.00-1031822.57%
CVX220121C000800002021-04-09 12:02PM EDT80.0023.3023.3523.75-0.15-0.64%42,65322.08%
CVX220121C000825002021-04-09 12:26PM EDT82.5020.9521.2021.65-2.15-9.31%2124922.47%
CVX220121C000850002021-04-05 12:07PM EDT85.0021.9619.2519.550.00-301,11622.29%
CVX220121C000875002021-04-05 1:12PM EDT87.5019.0517.3517.900.00-51,37323.61%
CVX220121C000900002021-04-07 10:12AM EDT90.0016.4814.0517.700.00-183,03729.27%
CVX220121C000925002021-04-08 2:13PM EDT92.5014.1012.3016.100.00-361029.19%
CVX220121C000950002021-04-09 3:29PM EDT95.0012.6512.3512.80+0.05+0.40%21,69123.63%
CVX220121C000975002021-04-08 3:44PM EDT97.5011.1010.9511.250.00-2468023.37%
CVX220121C001000002021-04-09 12:03PM EDT100.009.609.7510.00-0.40-4.00%113,20423.65%
CVX220121C001050002021-04-09 2:02PM EDT105.007.397.607.85-0.26-3.40%282,38024.15%
CVX220121C001100002021-04-09 3:23PM EDT110.005.805.755.95+0.05+0.87%333,16524.13%
CVX220121C001150002021-04-09 2:04PM EDT115.004.254.304.60-0.15-3.41%122,91924.59%
CVX220121C001200002021-04-09 2:34PM EDT120.003.323.203.40-0.01-0.30%273,37224.54%
CVX220121C001250002021-04-08 2:41PM EDT125.002.502.422.800.00-181,39525.68%
CVX220121C001300002021-04-09 2:13PM EDT130.001.801.812.06-0.03-1.64%11,98225.64%
CVX220121C001350002021-04-08 10:16AM EDT135.001.451.381.550.00-31,14525.84%
CVX220121C001400002021-04-09 2:53PM EDT140.001.091.101.16-0.01-0.91%3167226.01%
CVX220121C001450002021-04-06 11:28AM EDT145.001.000.720.990.00-249627.01%
CVX220121C001500002021-04-06 12:14PM EDT150.000.800.590.830.00-151827.78%
CVX220121C001550002021-04-09 2:35PM EDT155.000.550.501.99-0.11-16.67%2014536.59%
CVX220121C001600002021-04-07 3:53PM EDT160.000.580.111.790.00-653737.42%
CVX220121C001650002021-04-05 1:06PM EDT165.000.450.012.390.00-219342.32%
CVX220121C001700002021-03-31 9:30AM EDT170.000.250.030.50-0.26-50.98%513531.25%
CVX220121C001750002021-03-11 10:53AM EDT175.000.700.021.100.00-13938.05%
CVX220121C001800002021-03-29 10:34AM EDT180.000.290.001.100.00-3029139.51%
CVX220121C001850002021-04-07 2:20PM EDT185.000.020.120.490.00-302,14235.16%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002021-04-08 9:31AM EDT30.000.050.010.090.00-11,61555.27%
CVX220121P000325002021-02-03 4:44PM EDT32.500.160.000.690.00-75067.58%
CVX220121P000350002021-01-28 2:17PM EDT35.000.310.003.800.00-4063090.84%
CVX220121P000375002020-12-04 11:56AM EDT37.500.490.250.810.00-16164.45%
CVX220121P000400002021-01-25 12:04PM EDT40.000.350.002.560.00-45273.10%
CVX220121P000425002021-02-22 12:33PM EDT42.500.250.002.250.00-210066.85%
CVX220121P000450002021-03-11 2:48PM EDT45.000.350.030.500.00-40658953.22%
CVX220121P000475002021-04-07 11:52AM EDT47.500.230.002.420.00-1022060.45%
CVX220121P000500002021-03-11 4:00PM EDT50.000.320.100.640.00-2511,63449.49%
CVX220121P000525002021-04-07 9:30AM EDT52.500.500.051.150.00-1964853.03%
CVX220121P000550002021-03-18 1:51PM EDT55.000.650.401.200.00-51,54250.44%
CVX220121P000575002021-04-07 11:51AM EDT57.501.160.141.240.00-1077947.82%
CVX220121P000600002021-04-01 3:00PM EDT60.000.730.651.230.00-152,36244.82%
CVX220121P000625002021-03-11 2:21PM EDT62.500.920.021.260.00-1072142.30%
CVX220121P000650002021-04-06 9:32AM EDT65.000.970.811.300.00-22,28439.92%
CVX220121P000675002021-03-25 10:49AM EDT67.501.830.263.400.00-168750.51%
CVX220121P000700002021-04-07 11:36AM EDT70.001.351.002.100.00-12,05840.08%
CVX220121P000725002021-04-07 3:17PM EDT72.501.501.401.940.00-51,43436.40%
CVX220121P000750002021-04-09 12:51PM EDT75.002.031.872.19+0.08+4.10%182,99835.17%
CVX220121P000775002021-04-09 3:27PM EDT77.502.392.282.50+0.04+1.70%411,75534.12%
CVX220121P000800002021-04-09 2:33PM EDT80.002.832.782.96+0.09+3.28%235,65833.59%
CVX220121P000825002021-04-09 3:49PM EDT82.503.403.253.55+0.27+8.63%91,68633.35%
CVX220121P000850002021-04-09 9:42AM EDT85.004.003.954.20-0.01-0.25%74,09933.06%
CVX220121P000875002021-04-09 3:54PM EDT87.504.804.604.90+0.10+2.13%291,57932.68%
CVX220121P000900002021-04-09 3:25PM EDT90.005.605.455.950.00-553,75333.20%
CVX220121P000925002021-04-09 3:28PM EDT92.506.506.356.80-0.05-0.76%302,81332.76%
CVX220121P000950002021-04-08 1:01PM EDT95.007.457.457.70-0.25-3.25%51,40732.23%
CVX220121P000975002021-04-09 12:36PM EDT97.508.958.658.85+0.20+2.29%61,54432.22%
CVX220121P001000002021-04-09 1:56PM EDT100.0010.199.9010.20-0.11-1.07%104,52932.51%
CVX220121P001050002021-04-09 2:20PM EDT105.0013.1012.4013.30+1.25+10.55%181633.45%
CVX220121P001100002021-04-09 3:44PM EDT110.0015.8516.0016.60-0.50-3.06%11,31334.06%
CVX220121P001150002021-04-08 12:26PM EDT115.0019.4819.4520.100.00-70282534.46%
CVX220121P001200002021-04-07 11:48AM EDT120.0023.0523.3023.850.00-214934.89%
CVX220121P001250002021-03-08 1:55PM EDT125.0024.2025.7028.300.00-347036.82%
CVX220121P001300002021-04-07 10:59AM EDT130.0031.2031.9532.350.00-173837.08%
CVX220121P001350002021-04-01 10:07AM EDT135.0035.0236.4537.650.00-11840.99%
CVX220121P001400002021-03-30 11:51AM EDT140.0038.6540.5542.700.00-23143.91%
CVX220121P001450002020-08-18 10:56AM EDT145.0061.1569.5573.200.00-18114.00%
CVX220121P001500002021-04-07 10:59AM EDT150.0049.7449.5551.350.00-110344.15%
CVX220121P001550002020-06-25 2:02PM EDT155.0072.7568.3072.450.00-2488.91%
CVX220121P001600002021-04-05 11:21AM EDT160.0058.0658.5062.900.00-141854.10%
CVX220121P001650002020-08-06 12:19PM EDT165.0083.0584.5089.500.00-24111.96%
CVX220121P001700002020-07-16 1:15PM EDT170.0086.7083.5586.850.00-26495.39%
CVX220121P001750002020-06-26 3:06PM EDT175.0094.0087.9592.050.00-21996.95%
CVX220121P001800002020-07-09 5:06PM EDT180.0092.400.000.000.00-340.00%
CVX220121P001850002020-08-10 9:52AM EDT185.00102.15106.30110.950.00-238124.79%