UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.61+0.80 (+0.74%)
At close: 4:04PM EDT
109.69 +0.08 (+0.07%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002021-08-17 3:55PM EDT30.0070.7066.3568.000.00-8830.00%
CVX220617C000325002021-08-25 5:25PM EDT32.5056.4467.9568.650.00-1200.00%
CVX220617C000350002021-08-25 5:25PM EDT35.0050.0565.4066.050.00-200.00%
CVX220617C000375002021-08-25 5:25PM EDT37.5030.0062.9563.400.00--10.00%
CVX220617C000400002021-08-18 10:29AM EDT40.0058.6056.3057.200.00-12120.00%
CVX220617C000425002021-08-25 5:25PM EDT42.5048.5058.0058.550.00-100.00%
CVX220617C000450002021-08-18 9:41AM EDT45.0054.0751.3552.100.00-110.00%
CVX220617C000475002021-08-25 5:25PM EDT47.5055.0052.4053.600.00-2000.00%
CVX220617C000500002021-08-18 10:30AM EDT50.0048.6045.1048.600.00-4170.00%
CVX220617C000525002021-08-17 3:59PM EDT52.5048.2043.8044.750.00-500.00%
CVX220617C000550002021-08-17 3:46PM EDT55.0045.5141.5542.200.00-3600.00%
CVX220617C000575002021-09-20 3:33PM EDT57.5036.7050.5553.750.00-11659.57%
CVX220617C000600002021-08-20 1:53PM EDT60.0034.7040.5541.100.00-3590.00%
CVX220617C000625002021-10-15 12:49PM EDT62.5047.2545.8048.80+3.55+8.12%1353.59%
CVX220617C000650002021-10-15 9:32AM EDT65.0044.5042.9546.45+14.30+47.35%11351.76%
CVX220617C000675002021-10-15 12:49PM EDT67.5042.2840.8543.65+11.73+38.40%1446.39%
CVX220617C000700002021-10-08 3:14PM EDT70.0038.5037.8041.650.00-13747.29%
CVX220617C000725002021-10-01 2:38PM EDT72.5032.0035.7038.850.00-31942.35%
CVX220617C000750002021-10-11 2:39PM EDT75.0032.3033.1536.150.00-15338.26%
CVX220617C000775002021-08-30 12:56PM EDT77.5022.4027.2527.550.00-10780.00%
CVX220617C000800002021-10-15 9:59AM EDT80.0029.5028.4531.35+1.60+5.73%138234.45%
CVX220617C000825002021-10-01 10:56AM EDT82.5021.1525.9529.050.00-321,07233.09%
CVX220617C000850002021-10-05 12:58PM EDT85.0022.3023.5526.700.00-281931.37%
CVX220617C000875002021-10-07 9:50AM EDT87.5019.9021.2522.950.00-126521.66%
CVX220617C000900002021-10-15 3:39PM EDT90.0020.5020.3020.60+0.63+3.17%31,56820.53%
CVX220617C000925002021-10-13 9:33AM EDT92.5016.4517.8519.100.00-11,62323.44%
CVX220617C000950002021-10-12 11:34AM EDT95.0014.7516.2516.600.00-253021.02%
CVX220617C000975002021-10-13 3:13PM EDT97.5013.8914.4014.800.00-42,50421.28%
CVX220617C001000002021-10-14 3:44PM EDT100.0012.3212.6512.950.00-1493,35320.91%
CVX220617C001050002021-10-15 1:45PM EDT105.009.809.659.95+0.28+2.94%143,17321.21%
CVX220617C001100002021-10-15 3:01PM EDT110.007.357.157.45+0.32+4.55%287,68621.36%
CVX220617C001150002021-10-15 3:40PM EDT115.005.255.155.60+0.17+3.35%822,51521.89%
CVX220617C001200002021-10-15 3:36PM EDT120.003.733.654.00+0.08+2.19%63,09621.84%
CVX220617C001250002021-10-15 3:27PM EDT125.002.662.522.91+0.09+3.50%51,45122.20%
CVX220617C001300002021-10-15 9:40AM EDT130.001.741.242.39-0.06-3.33%11,11423.65%
CVX220617C001350002021-10-15 10:34AM EDT135.001.170.791.42-0.03-2.50%232622.43%
CVX220617C001400002021-10-13 9:46AM EDT140.000.920.840.970.00-21,35722.50%
CVX220617C001450002021-10-11 11:48AM EDT145.000.790.590.730.00-169223.13%
CVX220617C001500002021-10-15 10:35AM EDT150.000.490.400.53-0.03-5.77%11,14623.51%
CVX220617C001550002021-10-04 12:30PM EDT155.000.470.350.600.00-110926.03%
CVX220617C001600002021-10-11 10:07AM EDT160.000.340.010.700.00-5076528.71%
CVX220617C001650002021-10-15 10:13AM EDT165.000.220.210.24-0.01-4.35%489925.15%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002021-10-07 9:50AM EDT30.000.210.010.260.00-2098370.41%
CVX220617P000325002021-09-21 1:55PM EDT32.500.180.002.170.00-250394.58%
CVX220617P000350002021-09-21 1:54PM EDT35.000.220.002.180.00-235489.31%
CVX220617P000375002021-10-15 3:50PM EDT37.500.480.001.12+0.23+92.00%1294773.68%
CVX220617P000400002021-09-23 1:23PM EDT40.000.250.002.220.00-130179.98%
CVX220617P000425002021-08-25 5:25PM EDT42.500.240.000.750.00-2761.23%
CVX220617P000450002021-08-25 5:25PM EDT45.000.400.000.750.00-55957.81%
CVX220617P000475002021-08-25 5:25PM EDT47.502.790.360.800.00-230959.13%
CVX220617P000500002021-09-20 10:24AM EDT50.000.680.122.330.00-231565.53%
CVX220617P000525002021-08-25 5:25PM EDT52.500.530.500.910.00-162254.88%
CVX220617P000550002021-09-24 1:24PM EDT55.000.740.002.420.00-482758.42%
CVX220617P000575002021-09-21 10:49AM EDT57.501.020.002.470.00-6634255.49%
CVX220617P000600002021-09-24 12:49PM EDT60.000.800.002.530.00-1034052.71%
CVX220617P000625002021-10-04 10:19AM EDT62.500.930.172.580.00-426350.78%
CVX220617P000650002021-10-04 2:51PM EDT65.001.020.002.650.00-1043557.75%
CVX220617P000675002021-10-04 10:23AM EDT67.501.270.002.760.00-2342755.23%
CVX220617P000700002021-10-05 1:23PM EDT70.001.300.650.870.00-2936137.72%
CVX220617P000725002021-10-08 11:59AM EDT72.501.400.881.010.00-243736.60%
CVX220617P000750002021-10-15 12:53PM EDT75.001.161.071.20-0.04-3.33%31,29635.74%
CVX220617P000775002021-10-15 2:32PM EDT77.501.381.271.42-0.90-39.47%31,34034.90%
CVX220617P000800002021-10-14 10:05AM EDT80.001.801.541.730.00-56,09334.42%
CVX220617P000825002021-10-15 3:09PM EDT82.501.891.803.25-0.28-12.90%862,64439.87%
CVX220617P000850002021-10-15 3:09PM EDT85.002.251.812.37-0.28-11.07%1302,53532.83%
CVX220617P000875002021-10-14 12:14PM EDT87.503.002.662.890.00-132,32632.65%
CVX220617P000900002021-10-15 3:33PM EDT90.003.232.453.25-0.27-7.71%212,81231.50%
CVX220617P000925002021-10-15 3:50PM EDT92.503.803.653.85-0.30-7.32%172,87631.12%
CVX220617P000950002021-10-14 2:59PM EDT95.004.804.454.550.00-33,44630.82%
CVX220617P000975002021-10-07 11:00AM EDT97.507.255.205.600.00-211,11331.42%
CVX220617P001000002021-10-15 1:27PM EDT100.006.156.106.25-0.39-5.96%153,00130.39%
CVX220617P001050002021-10-15 3:04PM EDT105.008.208.158.65-0.55-6.29%1382,98930.95%
CVX220617P001100002021-10-14 12:40PM EDT110.0011.5010.8011.350.00-14245831.24%
CVX220617P001150002021-10-15 2:12PM EDT115.0013.8513.7014.50-1.95-12.34%533,19631.79%
CVX220617P001200002021-10-15 10:22AM EDT120.0017.5017.3518.10-11.00-38.60%124032.73%
CVX220617P001250002021-10-14 12:55PM EDT125.0022.3020.0021.700.00-21,01632.91%
CVX220617P001300002021-10-12 9:50AM EDT130.0028.1025.6526.000.00-1013234.53%
CVX220617P001350002021-08-25 5:25PM EDT135.0040.0538.5038.900.00-41560.74%
CVX220617P001400002021-10-12 10:15AM EDT140.0037.1533.4036.400.00-1014742.38%
CVX220617P001450002021-08-25 5:25PM EDT145.0044.3048.0048.600.00-53866.25%
CVX220617P001500002021-08-25 5:25PM EDT150.0049.0052.8553.350.00-64968.69%
CVX220617P001550002021-08-25 5:25PM EDT155.0053.8557.7058.450.00-25771.45%
CVX220617P001600002021-08-25 5:25PM EDT160.0060.1562.7063.350.00-24173.97%
CVX220617P001650002021-08-25 5:25PM EDT165.0063.7567.6068.250.00--10376.22%