UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.19+0.41 (+0.40%)
As of 3:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002021-02-16 10:37AM EDT30.0063.1074.0079.000.00-113106.75%
CVX220617C000325002020-11-16 4:12PM EDT32.5056.4458.9560.950.00-1200.00%
CVX220617C000350002020-07-09 9:57AM EDT35.0050.0551.1052.500.00-200.00%
CVX220617C000375002020-07-09 5:06PM EDT37.5030.000.000.000.00--10.00%
CVX220617C000400002021-02-12 3:40PM EDT40.0052.3069.0074.000.00-3012114.67%
CVX220617C000425002020-08-11 1:50PM EDT42.5048.5035.4537.100.00-100.00%
CVX220617C000450002021-01-27 4:51PM EDT45.0043.3052.5057.500.00-1139.45%
CVX220617C000475002021-02-25 4:23PM EDT47.5055.0057.5062.500.00-20076.53%
CVX220617C000500002021-04-09 1:43PM EDT50.0052.2650.0054.700.00-12156.09%
CVX220617C000525002021-01-08 10:30AM EDT52.5039.7434.0538.950.00-110.00%
CVX220617C000550002021-03-11 12:37PM EDT55.0056.5045.5050.500.00-22054.58%
CVX220617C000575002021-02-22 1:27PM EDT57.5042.0045.0050.000.00-11861.32%
CVX220617C000600002021-03-16 2:17PM EDT60.0041.8041.7543.05-6.20-12.92%396533.11%
CVX220617C000625002020-11-24 12:37PM EDT62.5033.8024.3525.200.00-15250.00%
CVX220617C000650002021-03-24 2:58PM EDT65.0039.0235.0039.500.00-112838.04%
CVX220617C000675002021-02-18 10:36AM EDT67.5029.9533.5038.500.00-120242.50%
CVX220617C000700002021-03-10 4:05PM EDT70.0041.2030.5535.000.00-35935.57%
CVX220617C000725002021-02-22 12:44PM EDT72.5028.5531.8534.050.00-513439.39%
CVX220617C000750002021-04-09 10:04AM EDT75.0028.6927.5528.050.00-17021.31%
CVX220617C000775002021-01-26 12:21PM EDT77.5017.4524.3527.900.00-408130.11%
CVX220617C000800002021-04-06 12:45PM EDT80.0025.0023.3023.700.00-527221.07%
CVX220617C000825002021-04-09 1:02PM EDT82.5021.7021.4022.000.00-11,05822.33%
CVX220617C000850002021-04-12 1:15PM EDT85.0019.5519.5520.050.00-321922.14%
CVX220617C000875002021-04-12 10:51AM EDT87.5018.3517.9018.250.00-1021622.15%
CVX220617C000900002021-04-13 1:37PM EDT90.0016.3016.2516.70+0.24+1.49%142922.56%
CVX220617C000925002021-04-12 3:56PM EDT92.5014.7014.8515.250.00-532822.90%
CVX220617C000950002021-04-09 3:59PM EDT95.0014.0713.4513.750.00-230022.83%
CVX220617C000975002021-04-12 10:45AM EDT97.5012.6212.2012.400.00-31,01822.87%
CVX220617C001000002021-04-12 2:18PM EDT100.0010.9511.0511.250.00-132823.13%
CVX220617C001050002021-04-12 3:55PM EDT105.008.958.909.150.00-41452423.42%
CVX220617C001100002021-04-09 10:59AM EDT110.007.457.157.35-0.15-1.97%185223.57%
CVX220617C001150002021-04-12 3:40PM EDT115.005.805.755.950.00-845823.90%
CVX220617C001200002021-04-13 3:01PM EDT120.004.704.604.80+0.14+3.07%1661,97724.18%
CVX220617C001250002021-04-07 12:16PM EDT125.004.203.703.850.00-147724.41%
CVX220617C001300002021-04-12 12:31PM EDT130.003.122.773.350.00-2763325.42%
CVX220617C001350002021-04-12 2:37PM EDT135.002.302.352.590.00-111625.23%
CVX220617C001400002021-04-09 3:58PM EDT140.002.211.872.190.00-94773025.81%
CVX220617C001450002021-04-09 2:16PM EDT145.001.651.491.830.00-2462826.24%
CVX220617C001500002021-04-12 1:00PM EDT150.001.321.191.310.00-131,06025.59%
CVX220617C001550002021-04-12 2:00PM EDT155.001.100.491.300.00-111027.06%
CVX220617C001600002021-04-13 2:01PM EDT160.000.600.601.00-0.31-34.07%186526.86%
CVX220617C001650002021-04-13 12:11PM EDT165.000.770.570.72+0.04+5.48%2721626.34%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002021-04-13 1:47PM EDT30.000.150.040.00-0.07-31.82%41,18225.00%
CVX220617P000325002021-03-17 11:18AM EDT32.500.900.020.000.00-366525.00%
CVX220617P000350002021-03-17 11:18AM EDT35.000.320.020.620.00-835950.83%
CVX220617P000375002021-02-08 4:24PM EDT37.501.590.001.280.00-36254.18%
CVX220617P000400002021-04-13 1:46PM EDT40.000.310.150.51-1.44-82.29%634448.83%
CVX220617P000425002021-01-21 11:19AM EDT42.500.990.004.950.00-4766.44%
CVX220617P000450002021-04-13 1:47PM EDT45.000.520.190.62-0.09-14.75%35744.92%
CVX220617P000475002021-02-24 10:43AM EDT47.501.100.004.500.00-231157.59%
CVX220617P000500002021-03-17 11:18AM EDT50.000.990.501.000.00-631944.09%
CVX220617P000525002021-03-17 11:18AM EDT52.502.050.005.000.00-262152.91%
CVX220617P000550002021-04-13 1:46PM EDT55.001.030.661.20+0.13+14.44%476940.77%
CVX220617P000575002021-02-08 4:24PM EDT57.504.260.005.000.00-225259.90%
CVX220617P000600002021-04-06 2:00PM EDT60.001.850.881.880.00-829840.61%
CVX220617P000625002020-12-14 11:48AM EDT62.504.353.854.800.00-514250.46%
CVX220617P000650002021-03-22 3:25PM EDT65.002.401.832.680.00-2035339.97%
CVX220617P000675002021-04-06 1:26PM EDT67.502.501.842.840.00-108538.21%
CVX220617P000700002021-04-09 3:58PM EDT70.002.842.322.810.00-7035435.61%
CVX220617P000725002021-03-09 2:41PM EDT72.503.430.955.400.00-142843.25%
CVX220617P000750002021-04-12 12:31PM EDT75.003.783.353.850.00-2727734.94%
CVX220617P000775002021-03-11 4:11PM EDT77.504.002.006.500.00-538041.40%
CVX220617P000800002021-04-13 11:58AM EDT80.005.074.955.15+0.07+1.40%12,58034.38%
CVX220617P000825002021-04-13 3:06PM EDT82.505.855.805.95-0.15-2.50%12024734.27%
CVX220617P000850002021-04-06 2:49PM EDT85.006.565.957.350.00-214935.66%
CVX220617P000875002021-03-29 11:20AM EDT87.507.857.557.750.00-171834.02%
CVX220617P000900002021-04-13 11:58AM EDT90.008.728.458.80+0.52+6.34%161534.01%
CVX220617P000925002021-03-16 3:26PM EDT92.509.359.8510.050.00-28330634.31%
CVX220617P000950002021-04-13 9:34AM EDT95.0011.4010.9511.15+0.05+0.44%168934.06%
CVX220617P000975002021-04-12 3:36PM EDT97.5012.6012.1512.450.00-2813934.12%
CVX220617P001000002021-04-12 3:55PM EDT100.0014.0013.6013.850.00-13436734.25%
CVX220617P001050002021-03-29 1:15PM EDT105.0016.6816.4516.90+0.88+5.57%221634.63%
CVX220617P001100002021-04-07 11:48AM EDT110.0019.3919.7020.750.00-21136.26%
CVX220617P001150002021-03-08 12:09PM EDT115.0020.9021.2524.350.00-12736.82%
CVX220617P001200002021-04-09 11:07AM EDT120.0027.2827.1527.800.00-120536.62%
CVX220617P001250002021-04-06 12:14PM EDT125.0030.5531.4532.300.00-435138.46%
CVX220617P001300002021-03-15 1:09PM EDT130.0031.5535.0036.450.00-358939.19%
CVX220617P001350002021-02-12 12:51PM EDT135.0050.7031.8536.250.00-41327.96%
CVX220617P001400002021-03-15 11:47AM EDT140.0040.0043.5044.900.00-1415740.18%
CVX220617P001450002021-03-11 3:07PM EDT145.0042.2547.8049.900.00-21342.34%
CVX220617P001500002021-02-16 12:08PM EDT150.0062.4049.0054.000.00-43641.96%
CVX220617P001550002020-08-19 12:56PM EDT155.0073.8079.5084.500.00-45797.85%
CVX220617P001600002020-12-02 3:47PM EDT160.0075.5578.6083.450.00-29786.30%