UK markets close in 7 hours 7 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.94-1.63 (-2.25%)
At close: 4:02PM EDT

71.29 +0.35 (0.49%)
Before hours: 5:04AM EDT

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002020-09-25 10:11AM EDT30.0041.5141.9043.350.00-12055.08%
CVX220617C000325002020-10-13 10:50AM EDT32.5040.400.000.000.00-100.00%
CVX220617C000350002020-07-09 9:57AM EDT35.0050.0551.1052.500.00-20131.31%
CVX220617C000375002020-07-09 8:21PM EDT37.5030.0051.9053.500.00-11141.55%
CVX220617C000400002020-08-17 3:43PM EDT40.0049.8537.8539.550.00-901272.98%
CVX220617C000425002020-08-11 1:50PM EDT42.5048.5035.4537.100.00-1068.05%
CVX220617C000450002020-08-20 12:46PM EDT45.0040.7332.8535.000.00-101263.75%
CVX220617C000475002020-08-18 9:55AM EDT47.5041.9428.7531.400.00-23053.37%
CVX220617C000500002020-09-24 1:57PM EDT50.0024.5322.3525.300.00-63639.77%
CVX220617C000525002020-07-09 8:21PM EDT52.5040.8037.5539.000.00-11195.34%
CVX220617C000550002020-10-16 11:03AM EDT55.0019.750.000.000.00-200.00%
CVX220617C000575002020-09-30 9:48AM EDT57.5018.000.000.000.00-500.00%
CVX220617C000600002020-10-12 9:56AM EDT60.0017.360.000.000.00-600.00%
CVX220617C000625002020-10-26 10:45AM EDT62.5014.850.000.000.00-3200.00%
CVX220617C000650002020-10-26 12:34PM EDT65.0013.000.000.000.00-3400.00%
CVX220617C000675002020-10-13 11:45AM EDT67.5013.370.000.000.00-1500.00%
CVX220617C000700002020-10-26 3:07PM EDT70.0011.000.000.000.00-200.00%
CVX220617C000725002020-10-19 1:20PM EDT72.5010.500.000.000.00-100.39%
CVX220617C000750002020-10-23 9:33AM EDT75.0010.570.000.000.00-500.78%
CVX220617C000775002020-10-21 9:31AM EDT77.508.300.000.000.00-501.56%
CVX220617C000800002020-10-08 2:37PM EDT80.008.900.000.000.00-201.56%
CVX220617C000825002020-10-21 9:31AM EDT82.506.480.000.000.00-503.13%
CVX220617C000850002020-10-21 9:52AM EDT85.005.800.000.000.00-2503.13%
CVX220617C000875002020-10-15 2:57PM EDT87.506.100.000.000.00-2503.13%
CVX220617C000900002020-10-23 9:32AM EDT90.005.500.000.000.00-303.13%
CVX220617C000925002020-10-15 2:57PM EDT92.504.950.000.000.00-1006.25%
CVX220617C000950002020-10-26 3:31PM EDT95.003.800.000.000.00-306.25%
CVX220617C000975002020-10-26 3:54PM EDT97.503.600.000.000.00-1006.25%
CVX220617C001000002020-10-26 2:45PM EDT100.003.050.000.000.00-806.25%
CVX220617C001050002020-10-21 10:44AM EDT105.003.000.000.000.00-206.25%
CVX220617C001100002020-10-19 2:23PM EDT110.002.370.000.000.00-3006.25%
CVX220617C001150002020-10-22 10:28AM EDT115.001.750.000.000.00-206.25%
CVX220617C001200002020-10-26 1:00PM EDT120.001.450.000.000.00-306.25%
CVX220617C001250002020-10-23 9:32AM EDT125.001.300.000.000.00-13012.50%
CVX220617C001300002020-10-14 3:50PM EDT130.001.340.000.000.00-5012.50%
CVX220617C001350002020-10-26 12:49PM EDT135.000.770.000.000.00-14012.50%
CVX220617C001400002020-10-26 1:28PM EDT140.000.700.000.000.00-6012.50%
CVX220617C001450002020-10-05 12:12PM EDT145.000.450.000.000.00-1012.50%
CVX220617C001500002020-10-20 3:27PM EDT150.000.530.000.000.00-3012.50%
CVX220617C001550002020-10-20 11:30AM EDT155.000.320.000.000.00-18012.50%
CVX220617C001600002020-10-26 1:38PM EDT160.000.390.000.000.00-10012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002020-10-15 11:03AM EDT30.000.980.000.000.00-2012.50%
CVX220617P000325002020-09-03 1:49PM EDT32.501.331.102.080.00-17554.08%
CVX220617P000350002020-10-14 1:53PM EDT35.001.800.000.000.00-15012.50%
CVX220617P000375002020-10-06 9:30AM EDT37.502.280.000.000.00-2012.50%
CVX220617P000400002020-08-17 10:37AM EDT40.001.901.803.150.00-11948.82%
CVX220617P000425002020-09-21 12:16PM EDT42.502.722.703.500.00-2346.84%
CVX220617P000450002020-10-08 3:25PM EDT45.003.630.000.000.00-506.25%
CVX220617P000475002020-07-28 3:29PM EDT47.503.302.113.800.00-13240.88%
CVX220617P000500002020-10-08 3:25PM EDT50.004.880.000.000.00-506.25%
CVX220617P000525002020-09-04 3:59PM EDT52.504.875.957.050.00-13146.81%
CVX220617P000550002020-10-01 11:24AM EDT55.007.250.000.000.00-506.25%
CVX220617P000575002020-10-21 1:20PM EDT57.507.850.000.000.00-12503.13%
CVX220617P000600002020-10-26 10:06AM EDT60.008.250.000.000.00-9103.13%
CVX220617P000625002020-08-03 3:23PM EDT62.507.905.459.650.00-314239.95%
CVX220617P000650002020-10-16 2:23PM EDT65.0010.600.000.000.00-201.56%
CVX220617P000675002020-08-31 1:51PM EDT67.509.0012.1014.050.00-3410045.06%
CVX220617P000700002020-10-23 12:34PM EDT70.0013.600.000.000.00-200.39%
CVX220617P000725002020-10-05 11:01AM EDT72.5015.950.000.000.00-300.00%
CVX220617P000750002020-10-06 1:03PM EDT75.0016.500.000.000.00-200.00%
CVX220617P000775002020-09-08 3:03PM EDT77.5015.0014.8518.850.00-111640.97%
CVX220617P000800002020-10-23 10:38AM EDT80.0017.350.000.000.00-1000.00%
CVX220617P000825002020-09-08 10:02AM EDT82.5018.8018.0521.800.00-58839.62%
CVX220617P000850002020-10-26 10:43AM EDT85.0025.000.000.000.00-1000.00%
CVX220617P000875002020-10-22 11:05AM EDT87.5025.600.000.000.00-2000.00%
CVX220617P000900002020-10-21 12:39PM EDT90.0028.130.000.000.00-100.00%
CVX220617P000925002020-08-04 12:25PM EDT92.5022.6121.5525.800.00-12829.30%
CVX220617P000950002020-09-03 11:19AM EDT95.0024.9030.1534.800.00-15049.71%
CVX220617P000975002020-09-28 9:32AM EDT97.5033.820.000.000.00-100.00%
CVX220617P001000002020-10-14 11:20AM EDT100.0034.650.000.000.00-100.00%
CVX220617P001050002020-09-28 9:32AM EDT105.0038.180.000.000.00-100.00%
CVX220617P001100002020-10-01 2:56PM EDT110.0046.120.000.000.00-400.00%
CVX220617P001150002020-08-14 2:40PM EDT115.0035.8043.2546.550.00-42533.58%
CVX220617P001200002020-08-17 11:55AM EDT120.0039.7046.5050.500.00-212830.45%
CVX220617P001250002020-10-01 12:47PM EDT125.0059.570.000.000.00-1500.00%
CVX220617P001300002020-07-01 11:35AM EDT130.0051.4054.8558.250.00-1210.00%
CVX220617P001350002020-08-17 11:21AM EDT135.0052.7561.3065.500.00-21035.00%
CVX220617P001400002020-08-17 11:37AM EDT140.0057.4566.1070.500.00-214736.35%
CVX220617P001450002020-08-19 2:06PM EDT145.0064.2570.7074.700.00-21731.92%
CVX220617P001500002020-08-06 12:18PM EDT150.0070.0071.0076.000.00-4320.00%
CVX220617P001550002020-08-19 12:56PM EDT155.0073.8079.5084.500.00-45732.06%
CVX220617P001600002020-09-08 3:35PM EDT160.0086.5087.0092.000.00-29748.98%