UK markets open in 6 hours 4 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.18+0.27 (+0.21%)
At close: 04:02PM EST
126.82 -0.36 (-0.28%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002021-12-23 3:09PM EST30.0087.0395.7599.400.00-13116.70%
CVX220617C000325002021-11-10 6:47AM EST32.5056.4485.6586.450.00-1200.00%
CVX220617C000350002021-11-10 6:47AM EST35.0050.0582.9584.000.00-200.00%
CVX220617C000375002021-11-10 6:47AM EST37.5030.0080.6081.550.00--10.00%
CVX220617C000400002021-12-23 3:06PM EST40.0077.2085.7588.800.00-71276.95%
CVX220617C000425002021-11-16 3:57PM EST42.5074.4572.4576.450.00-4200.00%
CVX220617C000450002021-11-16 3:51PM EST45.0072.5469.7073.950.00-610.00%
CVX220617C000475002021-11-16 3:57PM EST47.5069.7868.1071.350.00-7800.00%
CVX220617C000500002022-01-14 10:08AM EST50.0078.7475.7079.100.00-11270.46%
CVX220617C000525002021-11-16 3:51PM EST52.5064.9162.3066.450.00-500.00%
CVX220617C000550002022-01-19 3:46PM EST55.0074.3770.6573.450.00-3587.99%
CVX220617C000575002021-11-16 3:52PM EST57.5059.8557.3061.500.00-75160.00%
CVX220617C000600002021-12-22 1:50PM EST60.0056.6465.6069.050.00-104654.30%
CVX220617C000625002021-11-16 3:53PM EST62.5054.8552.3056.550.00-1620.00%
CVX220617C000650002021-11-17 10:53AM EST65.0051.3249.0050.900.00-490.00%
CVX220617C000675002021-12-13 10:00AM EST67.5049.0159.8560.900.00-1460.57%
CVX220617C000700002022-01-07 11:00AM EST70.0054.5055.8058.950.00-11571.37%
CVX220617C000725002022-01-18 9:31AM EST72.5057.2153.2056.500.00-51668.41%
CVX220617C000750002022-01-10 10:03AM EST75.0048.9550.6053.700.00-64062.04%
CVX220617C000775002022-01-10 10:03AM EST77.5046.5048.2051.400.00-131460.82%
CVX220617C000800002022-01-06 10:20AM EST80.0042.4445.6548.900.00-19857.67%
CVX220617C000825002022-01-21 10:26AM EST82.5044.3043.4545.700.00-42647.75%
CVX220617C000850002022-01-21 1:11PM EST85.0042.4040.5544.050.00-211552.87%
CVX220617C000875002022-01-11 11:06AM EST87.5038.5038.3541.100.00-205546.19%
CVX220617C000900002022-01-24 10:12AM EST90.0033.7136.1538.55-3.89-10.35%176343.03%
CVX220617C000925002022-01-13 12:47PM EST92.5034.8633.4535.800.00-11,47038.23%
CVX220617C000950002022-01-19 3:45PM EST95.0034.5531.2033.150.00-353034.40%
CVX220617C000975002022-01-24 3:53PM EST97.5030.5029.1030.70+9.70+46.63%22,51032.41%
CVX220617C001000002022-01-24 3:49PM EST100.0027.5526.7528.25-0.07-0.25%212,74130.41%
CVX220617C001050002022-01-24 12:13PM EST105.0020.0322.5523.75-3.52-14.95%43,24028.91%
CVX220617C001100002022-01-24 3:53PM EST110.0018.6518.6019.40+0.18+0.97%127,83927.19%
CVX220617C001150002022-01-24 3:17PM EST115.0014.1814.7015.40-0.47-3.21%604,76225.92%
CVX220617C001200002022-01-24 2:29PM EST120.0011.5111.3012.00+0.21+1.86%1596,56525.52%
CVX220617C001250002022-01-24 3:30PM EST125.008.208.459.00-0.30-3.53%4883,53224.90%
CVX220617C001300002022-01-24 3:10PM EST130.006.406.256.55+0.40+6.67%704,54924.48%
CVX220617C001350002022-01-24 3:57PM EST135.004.504.305.00+0.15+3.45%3981,80525.40%
CVX220617C001400002022-01-24 3:29PM EST140.002.852.583.35-0.14-4.68%874,54724.59%
CVX220617C001450002022-01-24 1:05PM EST145.002.041.712.29-0.03-1.45%121,06824.51%
CVX220617C001500002022-01-24 3:03PM EST150.001.301.171.60-0.06-4.41%631,41224.82%
CVX220617C001550002022-01-24 10:09AM EST155.000.800.681.00-0.11-12.09%216924.41%
CVX220617C001600002022-01-21 3:15PM EST160.000.600.450.830.00-765525.90%
CVX220617C001650002022-01-18 2:37PM EST165.000.580.190.630.00-7274026.71%
CVX220617C001700002022-01-19 10:21AM EST170.000.320.180.49-0.08-20.00%19727.54%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002022-01-12 3:59PM EST30.000.020.000.210.00-599396.68%
CVX220617P000325002022-01-21 1:48PM EST32.500.030.000.210.00-549491.41%
CVX220617P000350002022-01-11 9:44AM EST35.000.040.000.110.00-1035480.47%
CVX220617P000375002021-10-28 1:01PM EST37.500.200.000.450.00-53991.11%
CVX220617P000400002021-12-20 10:28AM EST40.000.160.000.080.00-2032869.92%
CVX220617P000425002021-11-10 6:48AM EST42.500.240.000.750.00-2788.96%
CVX220617P000450002021-11-10 6:48AM EST45.000.400.000.750.00-55984.67%
CVX220617P000475002021-11-05 12:54PM EST47.500.180.080.580.00-731678.91%
CVX220617P000500002022-01-24 10:26AM EST50.000.110.000.22-0.04-26.67%633064.16%
CVX220617P000525002021-11-10 6:48AM EST52.500.530.500.910.00-162281.69%
CVX220617P000550002022-01-21 11:46AM EST55.000.100.000.210.00-183657.62%
CVX220617P000575002021-11-10 6:48AM EST57.501.020.080.750.00-6634267.29%
CVX220617P000600002022-01-07 12:53PM EST60.000.250.000.380.00-1434156.54%
CVX220617P000625002022-01-11 2:21PM EST62.500.200.000.360.00-327653.32%
CVX220617P000650002022-01-18 1:59PM EST65.000.220.060.350.00-1942751.66%
CVX220617P000675002021-12-01 3:47PM EST67.500.720.150.650.00-142654.64%
CVX220617P000700002022-01-14 1:12PM EST70.000.250.150.480.00-449053.61%
CVX220617P000725002022-01-03 12:38PM EST72.500.440.150.560.00-143152.37%
CVX220617P000750002022-01-07 10:26AM EST75.000.440.200.590.00-5050.15%
CVX220617P000775002022-01-05 2:18PM EST77.500.500.260.700.00-31,27349.17%
CVX220617P000800002022-01-21 10:20AM EST80.000.500.330.790.00-346,12047.73%
CVX220617P000825002022-01-21 1:42PM EST82.500.560.370.810.00-42,79045.34%
CVX220617P000850002022-01-24 1:46PM EST85.000.890.550.79+0.19+27.14%73,07442.48%
CVX220617P000875002022-01-20 2:19PM EST87.500.660.571.070.00-55,73342.97%
CVX220617P000900002022-01-24 12:28PM EST90.001.380.741.08+0.53+62.35%104,02940.45%
CVX220617P000925002022-01-24 1:27PM EST92.501.500.931.29+0.70+87.50%603,10839.73%
CVX220617P000950002022-01-24 1:17PM EST95.001.691.121.47+0.54+46.96%403,62438.55%
CVX220617P000975002022-01-24 2:15PM EST97.501.771.161.71+0.40+29.20%1842,18037.61%
CVX220617P001000002022-01-24 2:39PM EST100.002.071.511.99+0.37+21.76%7725,24236.73%
CVX220617P001050002022-01-24 3:05PM EST105.002.802.042.72+0.40+16.67%1916,68335.23%
CVX220617P001100002022-01-24 3:09PM EST110.004.003.303.65+0.53+15.27%1322,44433.69%
CVX220617P001150002022-01-24 2:28PM EST115.005.654.654.85+0.88+18.45%2806,62732.23%
CVX220617P001200002022-01-24 3:10PM EST120.007.135.956.70+0.58+8.85%481,87631.96%
CVX220617P001250002022-01-24 3:28PM EST125.009.458.558.75+0.88+10.27%4121,88731.08%
CVX220617P001300002022-01-24 9:30AM EST130.0012.5010.8511.80+1.00+8.70%530732.12%
CVX220617P001350002022-01-21 10:42AM EST135.0015.7514.0515.05+1.65+11.70%39032.61%
CVX220617P001400002022-01-24 3:13PM EST140.0019.3517.7518.55+1.50+8.40%120732.86%
CVX220617P001450002022-01-18 9:32AM EST145.0020.3521.5522.750.00-107034.60%
CVX220617P001500002022-01-21 2:06PM EST150.0026.0025.8027.200.00-17136.60%
CVX220617P001550002022-01-18 12:28PM EST155.0030.1030.4031.650.00-56838.10%
CVX220617P001600002021-11-10 6:48AM EST160.0060.1543.8544.600.00-24168.60%
CVX220617P001650002022-01-21 9:50AM EST165.0040.0039.5042.100.00-210446.48%