UK markets close in 7 hours 55 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.73-0.28 (-0.30%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002020-12-11 12:42PM EST30.0061.4060.2562.000.00-11548.05%
CVX220617C000325002020-11-16 3:12PM EST32.5056.4458.9560.950.00-12053.76%
CVX220617C000350002020-07-09 8:57AM EST35.0050.0551.1052.500.00-200.00%
CVX220617C000375002020-07-09 4:06PM EST37.5030.000.000.000.00--10.00%
CVX220617C000400002020-12-14 11:55AM EST40.0050.0352.1054.550.00-11353.10%
CVX220617C000425002020-08-11 12:50PM EST42.5048.5035.4537.100.00-100.00%
CVX220617C000450002020-11-16 3:20PM EST45.0043.2046.3049.000.00-115251.56%
CVX220617C000475002020-11-16 3:21PM EST47.5041.3043.8046.700.00-2503049.62%
CVX220617C000500002021-01-07 3:31PM EST50.0040.650.000.000.00-1400.00%
CVX220617C000525002021-01-08 9:30AM EST52.5039.740.000.000.00-100.00%
CVX220617C000550002020-12-10 11:22AM EST55.0039.7534.7537.850.00-103132.29%
CVX220617C000575002020-11-20 11:08AM EST57.5029.6328.1033.000.00-1190.00%
CVX220617C000600002021-01-19 11:56AM EST60.0034.600.000.000.00-400.00%
CVX220617C000625002020-11-24 11:37AM EST62.5033.8024.3525.200.00-15250.00%
CVX220617C000650002021-01-14 9:51AM EST65.0030.000.000.000.00-100.00%
CVX220617C000675002021-01-05 3:45PM EST67.5022.800.000.000.00-200.00%
CVX220617C000700002021-01-20 2:31PM EST70.0026.360.000.000.00-500.00%
CVX220617C000725002021-01-13 3:16PM EST72.5023.450.000.000.00-200.00%
CVX220617C000750002021-01-12 12:26PM EST75.0021.550.000.000.00-100.00%
CVX220617C000775002021-01-20 9:30AM EST77.5020.450.000.000.00-300.00%
CVX220617C000800002021-01-22 3:45PM EST80.0017.000.000.000.00-100.00%
CVX220617C000825002021-01-22 3:40PM EST82.5015.700.000.000.00-1400.00%
CVX220617C000850002021-01-21 12:44PM EST85.0014.370.000.000.00-100.00%
CVX220617C000875002021-01-12 9:55AM EST87.5014.500.000.000.00-1000.00%
CVX220617C000900002021-01-22 12:53PM EST90.0011.590.000.000.00-100.00%
CVX220617C000925002021-01-22 2:45PM EST92.5010.800.000.000.00-500.20%
CVX220617C000950002021-01-22 11:01AM EST95.009.400.000.000.00-500.78%
CVX220617C000975002021-01-14 3:12PM EST97.5011.440.000.000.00-101.56%
CVX220617C001000002021-01-22 11:36AM EST100.008.100.000.000.00-101.56%
CVX220617C001050002021-01-19 11:22AM EST105.008.000.000.000.00-103.13%
CVX220617C001100002021-01-21 3:44PM EST110.005.300.000.000.00-1103.13%
CVX220617C001150002021-01-21 12:53PM EST115.004.350.000.000.00-11603.13%
CVX220617C001200002021-01-22 3:14PM EST120.003.550.000.000.00-306.25%
CVX220617C001250002021-01-22 3:33PM EST125.003.000.000.000.00-106.25%
CVX220617C001300002021-01-21 2:44PM EST130.002.310.000.000.00-106.25%
CVX220617C001350002021-01-14 3:59PM EST135.002.800.000.000.00-106.25%
CVX220617C001400002021-01-21 2:44PM EST140.001.480.000.000.00-106.25%
CVX220617C001450002021-01-07 3:39PM EST145.002.240.000.000.00-106.25%
CVX220617C001500002021-01-12 2:18PM EST150.001.630.000.000.00-506.25%
CVX220617C001550002021-01-06 11:35AM EST155.001.450.000.000.00-30012.50%
CVX220617C001600002021-01-22 1:01PM EST160.000.780.000.000.00-4012.50%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002021-01-22 9:34AM EST30.000.390.000.000.00-1025.00%
CVX220617P000325002021-01-19 10:15AM EST32.500.550.000.000.00-6025.00%
CVX220617P000350002021-01-21 10:20AM EST35.000.530.000.000.00-6012.50%
CVX220617P000375002021-01-21 10:24AM EST37.500.750.000.000.00-14012.50%
CVX220617P000400002021-01-21 10:22AM EST40.000.880.000.000.00-636012.50%
CVX220617P000425002021-01-21 10:19AM EST42.500.990.000.000.00-4012.50%
CVX220617P000450002021-01-21 10:23AM EST45.001.210.000.000.00-6012.50%
CVX220617P000475002021-01-06 9:44AM EST47.502.220.000.000.00-1012.50%
CVX220617P000500002021-01-19 1:46PM EST50.001.700.000.000.00-2012.50%
CVX220617P000525002021-01-21 10:24AM EST52.502.260.000.000.00-10012.50%
CVX220617P000550002021-01-21 10:22AM EST55.002.610.000.000.00-456012.50%
CVX220617P000575002020-11-25 9:35AM EST57.503.804.204.900.00-125249.15%
CVX220617P000600002021-01-19 3:46PM EST60.003.250.000.000.00-1006.25%
CVX220617P000625002020-12-14 10:48AM EST62.504.353.854.800.00-514242.62%
CVX220617P000650002021-01-04 10:56AM EST65.006.800.000.000.00-106.25%
CVX220617P000675002021-01-12 10:50AM EST67.505.720.000.000.00-106.25%
CVX220617P000700002021-01-07 12:02PM EST70.007.200.000.000.00-406.25%
CVX220617P000725002021-01-07 3:48PM EST72.508.100.000.000.00-14603.13%
CVX220617P000750002021-01-12 9:44AM EST75.008.430.000.000.00-203.13%
CVX220617P000775002021-01-07 3:48PM EST77.5010.150.000.000.00-3903.13%
CVX220617P000800002021-01-08 1:22PM EST80.0011.200.000.000.00-103.13%
CVX220617P000825002021-01-20 3:51PM EST82.5010.350.000.000.00-301.56%
CVX220617P000850002021-01-19 10:11AM EST85.0012.100.000.000.00-601.56%
CVX220617P000875002020-11-16 11:44AM EST87.5017.8012.5017.000.00-111145.67%
CVX220617P000900002020-12-31 1:47PM EST90.0020.000.000.000.00-200.39%
CVX220617P000925002021-01-14 3:12PM EST92.5015.510.000.000.00-100.00%
CVX220617P000950002020-12-22 3:51PM EST95.0023.5717.2519.300.00-13840.45%
CVX220617P000975002020-11-04 1:54PM EST97.5033.7519.0023.000.00-1945.40%
CVX220617P001000002021-01-21 12:01PM EST100.0021.820.000.000.00-1000.00%
CVX220617P001050002021-01-20 2:17PM EST105.0023.450.000.000.00-1200.00%
CVX220617P001100002020-10-01 1:56PM EST110.0046.1245.5050.500.00-41183.88%
CVX220617P001150002021-01-04 1:50PM EST115.0039.000.000.000.00-100.00%
CVX220617P001200002021-01-22 11:18AM EST120.0038.000.000.000.00-1000.00%
CVX220617P001250002021-01-14 10:32AM EST125.0039.400.000.000.00-100.00%
CVX220617P001300002020-11-17 10:00AM EST130.0050.6544.0049.000.00-22149.89%
CVX220617P001350002020-08-17 10:21AM EST135.0052.7561.3065.500.00-21074.18%
CVX220617P001400002021-01-21 12:10PM EST140.0054.750.000.000.00-100.00%
CVX220617P001450002020-11-30 11:11AM EST145.0062.1063.6068.400.00-2860.97%
CVX220617P001500002020-08-06 11:18AM EST150.0070.0071.0076.000.00-43268.81%
CVX220617P001550002020-08-19 11:56AM EST155.0073.8079.5084.500.00-45778.80%
CVX220617P001600002020-12-02 2:47PM EST160.0075.5578.6083.450.00-29766.37%