UK Markets close in 4 hrs 11 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
126.91-1.54 (-1.20%)
At close: 04:03PM EST
126.70 -0.21 (-0.17%)
Pre-market: 07:14AM EST
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220318C000600002021-11-16 3:48PM EST60.0057.5856.1058.750.00--00.00%
CVX220318C000650002021-11-16 3:48PM EST65.0052.6250.9552.600.00-500.00%
CVX220318C000700002022-01-05 2:39PM EST70.0052.7052.1053.00+5.73+12.20%1030.00%
CVX220318C000750002021-11-23 11:45AM EST75.0041.6542.0542.450.00-10100.00%
CVX220318C000800002022-01-05 3:04PM EST80.0042.7042.2042.80+4.90+12.96%3000.00%
CVX220318C000850002021-12-20 9:30AM EST85.0026.8037.1038.300.00-360.00%
CVX220318C000875002021-11-26 12:11PM EST87.5027.5028.6529.600.00-780.00%
CVX220318C000900002022-01-05 3:17PM EST90.0032.6832.2032.95+1.01+3.19%1120.00%
CVX220318C000925002021-12-21 2:40PM EST92.5023.6529.5030.250.00-1140.00%
CVX220318C000950002022-01-05 10:09AM EST95.0028.4026.9527.85+2.82+11.02%4230.00%
CVX220318C000975002021-12-20 11:48AM EST97.5016.0524.8025.500.00-71080.00%
CVX220318C001000002022-01-05 12:34PM EST100.0023.7022.4022.75+1.49+6.71%1912,7140.00%
CVX220318C001050002022-01-05 3:28PM EST105.0018.0417.6518.15+0.94+5.50%111,2100.00%
CVX220318C001100002022-01-05 3:59PM EST110.0013.3013.2013.50+0.47+3.66%542,9350.00%
CVX220318C001150002022-01-05 3:50PM EST115.009.209.159.40+0.55+6.36%1793,2500.00%
CVX220318C001200002022-01-05 3:55PM EST120.006.005.906.15+0.60+11.11%6894,0770.00%
CVX220318C001250002022-01-05 3:57PM EST125.003.453.453.65+0.40+13.11%7368,85713.37%
CVX220318C001300002022-01-05 3:45PM EST130.001.921.881.99+0.41+27.15%3922,51216.79%
CVX220318C001350002022-01-05 3:47PM EST135.000.970.931.01+0.21+27.63%29948718.64%
CVX220318C001400002022-01-05 3:08PM EST140.000.540.450.61+0.18+50.00%29554621.25%
CVX220318C001450002022-01-05 10:46AM EST145.000.320.200.38-0.22-40.74%164323.49%
CVX220318C001500002022-01-05 3:37PM EST150.000.160.130.24+0.06+60.00%9328325.39%
CVX220318C001550002022-01-05 12:45PM EST155.000.100.040.17+0.03+42.86%1028227.54%
CVX220318C001600002021-12-17 3:50PM EST160.000.100.000.270.00-2233.64%
CVX220318C001650002021-11-30 12:19PM EST165.000.150.000.110.00-31032.23%
CVX220318C001700002021-12-28 1:53PM EST170.000.070.000.230.00-121839.45%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220318P000475002021-12-09 11:14AM EST47.500.080.000.200.00-3847108.59%
CVX220318P000500002021-11-29 9:30AM EST50.000.150.000.000.00-25250.00%
CVX220318P000550002021-11-10 6:48AM EST55.000.350.080.270.00--1100.68%
CVX220318P000600002021-11-22 3:59PM EST60.000.140.030.000.00-107368.75%
CVX220318P000650002021-12-29 3:09PM EST65.000.080.000.160.00-1436273.83%
CVX220318P000700002022-01-05 10:25AM EST70.000.090.000.21-0.21-70.00%214968.75%
CVX220318P000750002022-01-03 3:46PM EST75.000.200.100.290.00-133967.29%
CVX220318P000800002021-12-29 10:30AM EST80.000.260.080.310.00-44,19659.96%
CVX220318P000850002022-01-04 10:16AM EST85.000.200.130.310.00-598654.00%
CVX220318P000875002022-01-04 12:36PM EST87.500.220.160.310.00-276351.17%
CVX220318P000900002021-12-28 3:51PM EST90.000.480.190.350.00-224,66651.37%
CVX220318P000925002022-01-04 3:07PM EST92.500.340.260.380.00-11,11748.68%
CVX220318P000950002022-01-05 3:27PM EST95.000.420.390.42-0.03-6.67%164,04946.17%
CVX220318P000975002022-01-05 9:40AM EST97.500.480.480.56-0.12-20.00%252,17845.48%
CVX220318P001000002022-01-05 2:20PM EST100.000.570.610.67-0.06-9.52%104,25243.77%
CVX220318P001050002022-01-05 1:11PM EST105.000.860.951.07-0.14-14.00%201,50941.63%
CVX220318P001100002022-01-05 2:49PM EST110.001.601.671.77-0.10-5.88%2011,85340.38%
CVX220318P001150002022-01-05 2:39PM EST115.002.722.772.91-0.18-6.21%5352,00739.88%
CVX220318P001200002022-01-05 3:25PM EST120.004.654.604.85-0.05-1.06%20183341.36%
CVX220318P001250002022-01-05 3:55PM EST125.007.307.257.55-0.20-2.67%3643143.88%
CVX220318P001300002022-01-05 10:33AM EST130.009.7710.7511.00-1.43-12.77%124847.63%
CVX220318P001350002022-01-05 3:15PM EST135.0014.8514.8515.10-3.58-19.42%1121852.04%
CVX220318P001400002022-01-05 10:38AM EST140.0018.3519.3019.85-5.65-23.54%102858.30%
CVX220318P001450002021-12-29 3:33PM EST145.0028.0724.1524.650.00-1506964.82%
CVX220318P001500002022-01-05 2:20PM EST150.0028.6528.7029.90-5.27-15.54%101071.07%
CVX220318P001550002021-11-10 6:48AM EST155.0049.2037.6038.600.00-10098.73%
CVX220318P001600002021-11-02 8:32AM EST160.0048.5044.8548.650.00--10124.60%
CVX220318P001650002021-10-26 8:57AM EST165.0053.0550.0053.900.00--3131.69%