UK Markets open in 1 hr 1 min

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.37+2.68 (+2.02%)
At close: 04:02PM EST
135.42 +0.05 (+0.04%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220218C000650002021-11-16 3:40PM EST65.0052.4951.1553.700.00-400.00%
CVX220218C000700002021-12-17 1:42PM EST70.0045.0551.0054.150.00-110.00%
CVX220218C000750002021-11-24 9:31AM EST75.0042.4041.0542.450.00-110.00%
CVX220218C000800002021-12-27 9:35AM EST80.0035.8041.3544.350.00-10290.00%
CVX220218C000850002022-01-04 11:20AM EST85.0036.2036.1039.250.00-2300.00%
CVX220218C000900002022-01-04 12:34PM EST90.0032.2931.3534.150.00-8260.00%
CVX220218C000950002022-01-05 11:11AM EST95.0028.1026.7028.35+6.32+29.02%5370.00%
CVX220218C001000002022-01-05 12:59PM EST100.0023.8922.3522.95+1.89+8.59%3460.00%
CVX220218C001050002022-01-05 3:59PM EST105.0017.6617.4517.85+0.55+3.21%1586550.00%
CVX220218C001100002022-01-05 3:45PM EST110.0013.0612.8013.30+0.81+6.61%489380.00%
CVX220218C001150002022-01-05 3:31PM EST115.008.948.658.95+0.80+9.83%1,2784,3760.00%
CVX220218C001200002022-01-05 3:59PM EST120.005.185.105.35+0.54+11.64%1,2297,9310.00%
CVX220218C001250002022-01-05 3:59PM EST125.002.662.612.80+0.47+21.46%1,0356,0760.00%
CVX220218C001300002022-01-05 3:59PM EST130.001.211.211.31+0.28+30.11%2,0152,9410.00%
CVX220218C001350002022-01-05 3:47PM EST135.000.550.500.58+0.19+52.78%2,6423,8352.76%
CVX220218C001400002022-01-05 3:09PM EST140.000.230.220.28+0.08+53.33%2122712.33%
CVX220218C001450002022-01-05 2:36PM EST145.000.110.100.20+0.05+83.33%101618.92%
CVX220218C001500002021-12-21 3:48PM EST150.000.030.010.220.00-31826.32%
CVX220218C001550002021-12-28 11:54AM EST155.000.060.000.140.00-15130.08%
CVX220218C001600002021-12-20 3:26PM EST160.000.030.000.160.00-5010236.52%
CVX220218C001650002021-12-03 9:31AM EST165.000.110.000.160.00-1241.90%
CVX220218C001700002021-12-08 1:14PM EST170.000.050.000.160.00-8047.07%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220218P000600002021-12-27 3:51PM EST60.000.040.000.070.00-4877125.39%
CVX220218P000650002021-12-28 11:54AM EST65.000.070.000.080.00-114115.63%
CVX220218P000700002021-12-20 1:01PM EST70.000.210.000.050.00-52699.22%
CVX220218P000750002022-01-05 3:25PM EST75.000.050.010.05-0.04-44.44%112291.41%
CVX220218P000800002022-01-05 2:45PM EST80.000.070.030.07-0.02-22.22%159487.11%
CVX220218P000850002022-01-05 10:13AM EST85.000.100.040.10-0.06-37.50%9711681.25%
CVX220218P000900002022-01-05 2:50PM EST90.000.130.100.20-0.03-18.75%1923380.08%
CVX220218P000950002022-01-05 3:34PM EST95.000.180.160.26-0.05-21.74%213,20474.61%
CVX220218P001000002022-01-05 3:13PM EST100.000.290.320.40-0.04-12.12%282,86271.88%
CVX220218P001050002022-01-05 3:08PM EST105.000.520.530.59-0.01-1.89%912,38768.16%
CVX220218P001100002022-01-05 3:57PM EST110.001.020.981.07+0.04+4.08%2473,41767.68%
CVX220218P001150002022-01-05 3:57PM EST115.001.951.872.03+0.05+2.63%3283,83169.85%
CVX220218P001200002022-01-05 3:50PM EST120.003.703.503.75+0.03+0.82%1861,73475.15%
CVX220218P001250002022-01-05 3:24PM EST125.006.256.106.50-0.23-3.55%1031,52784.07%
CVX220218P001300002022-01-05 9:44AM EST130.009.459.8510.35-0.95-9.13%223297.23%
CVX220218P001350002022-01-04 11:57AM EST135.0014.8914.2014.850.00-581111.45%
CVX220218P001400002021-12-20 2:22PM EST140.0028.4718.9019.850.00-156126.28%
CVX220218P001450002021-11-02 9:10AM EST145.0033.6530.7033.200.00--10197.63%
CVX220218P001550002021-11-04 10:55AM EST155.0044.3539.7543.750.00--11220.65%
CVX220218P001600002021-11-17 2:56PM EST160.0046.1746.3048.700.00-100119237.29%
CVX220218P001650002021-11-08 10:24AM EST165.0051.8047.1047.950.00-3104209.94%
CVX220218P001700002021-11-16 9:30AM EST170.0055.3554.7555.200.00-10164238.18%