UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.80+1.06 (+0.95%)
At close: 4:02PM EDT
112.70 -0.10 (-0.09%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220318C000650002021-10-12 11:30AM EDT65.0042.0947.6548.400.00-2152.71%
CVX220318C000700002021-08-20 1:49PM EDT70.0025.1930.6531.150.00-140.00%
CVX220318C000750002021-10-01 1:49PM EDT75.0029.5037.7038.200.00-3937.62%
CVX220318C000800002021-10-12 11:27AM EDT80.0027.2032.7033.150.00-612531.69%
CVX220318C000850002021-10-04 2:16PM EDT85.0020.9027.2028.100.00-222526.12%
CVX220318C000875002021-10-13 12:28PM EDT87.5020.5025.3525.750.00-17726.03%
CVX220318C000900002021-10-22 11:22AM EDT90.0022.3022.9023.15+0.55+2.53%1426822.39%
CVX220318C000925002021-10-21 1:45PM EDT92.5019.1520.5520.800.00-2631221.90%
CVX220318C000950002021-10-22 2:41PM EDT95.0018.1518.3018.45+1.35+8.04%561,69620.97%
CVX220318C000975002021-10-22 10:38AM EDT97.5015.7516.1016.30-0.70-4.26%4332521.12%
CVX220318C001000002021-10-21 1:45PM EDT100.0012.9014.0514.250.00-102,76321.13%
CVX220318C001050002021-10-22 2:39PM EDT105.0010.3110.3510.55+0.59+6.07%581,15321.13%
CVX220318C001100002021-10-22 3:21PM EDT110.007.287.307.50+0.63+9.47%81,45421.20%
CVX220318C001150002021-10-22 3:52PM EDT115.005.004.955.15+0.57+12.87%421,88721.39%
CVX220318C001200002021-10-22 2:43PM EDT120.003.153.203.35+0.29+10.14%711,72821.34%
CVX220318C001250002021-10-22 3:32PM EDT125.002.011.962.13+0.15+8.06%301,14321.50%
CVX220318C001300002021-10-21 12:42PM EDT130.001.161.241.330.00-1165921.74%
CVX220318C001350002021-10-22 3:51PM EDT135.000.750.740.900.00-53122.60%
CVX220318C001400002021-10-22 2:57PM EDT140.000.490.490.55+0.02+4.26%56522.80%
CVX220318C001450002021-10-22 2:37PM EDT145.000.340.320.39+0.12+54.55%7523.76%
CVX220318C001500002021-10-18 12:46PM EDT150.000.200.200.310.00-53125.12%
CVX220318C001550002021-10-06 10:00AM EDT155.000.160.120.240.00-1226.20%
Putsfor18 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220318P000475002021-10-18 10:31AM EDT47.500.080.010.280.00-13162.11%
CVX220318P000500002021-09-20 9:31AM EDT50.000.250.020.290.00--3359.28%
CVX220318P000550002021-10-07 2:23PM EDT55.000.350.080.180.00--151.56%
CVX220318P000600002021-09-20 9:31AM EDT60.000.530.140.220.00-23149.61%
CVX220318P000650002021-10-19 1:33PM EDT65.000.240.220.300.00-338246.34%
CVX220318P000700002021-10-05 2:44PM EDT70.000.720.260.350.00-4123241.99%
CVX220318P000750002021-10-21 1:08PM EDT75.000.450.390.480.00-2532139.06%
CVX220318P000800002021-10-22 10:49AM EDT80.000.650.560.65-0.05-7.14%26,59236.18%
CVX220318P000850002021-10-22 1:54PM EDT85.000.900.860.95-0.11-10.89%493634.03%
CVX220318P000875002021-10-22 12:47PM EDT87.501.161.051.10-0.07-5.69%4541332.62%
CVX220318P000900002021-10-22 1:54PM EDT90.001.351.311.38-0.03-2.17%865,33332.00%
CVX220318P000925002021-10-21 11:26AM EDT92.501.871.631.700.00-101,62931.28%
CVX220318P000950002021-10-22 2:58PM EDT95.002.062.012.12-0.26-11.21%443,65530.77%
CVX220318P000975002021-10-21 2:17PM EDT97.502.892.482.550.00-3396229.94%
CVX220318P001000002021-10-22 10:03AM EDT100.003.353.053.15-0.10-2.90%591329.56%
CVX220318P001050002021-10-22 2:42PM EDT105.004.654.554.70-0.55-10.58%2475128.99%
CVX220318P001100002021-10-21 1:24PM EDT110.007.556.706.800.00-1651,00528.75%
CVX220318P001150002021-10-22 10:36AM EDT115.009.759.359.55-0.90-8.45%111329.10%
CVX220318P001200002021-10-20 2:26PM EDT120.0012.8312.7012.900.00-22529.95%
CVX220318P001250002021-10-19 3:59PM EDT125.0017.5516.5516.750.00-64831.28%
CVX220318P001300002021-10-22 12:48PM EDT130.0021.2520.6021.30+0.50+2.41%34634.33%
CVX220318P001550002021-10-11 10:23AM EDT155.0049.2044.5045.150.00-10047.27%