UK markets open in 1 hour 12 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.82+0.41 (+0.26%)
At close: 04:05PM EDT
155.50 -0.32 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C000900002022-07-29 10:19AM EDT90.0071.900.000.000.00-100.00%
CVX220812C000950002022-07-25 1:07PM EDT95.0053.250.000.000.00-100.00%
CVX220812C001000002022-08-02 3:44PM EDT100.0059.870.000.000.00-100.00%
CVX220812C001200002022-07-27 10:58AM EDT120.0029.300.000.000.00-200.00%
CVX220812C001250002022-07-06 11:24AM EDT125.0016.5028.2028.750.00-520.00%
CVX220812C001270002022-08-05 11:02AM EDT127.0027.100.000.000.00-100.00%
CVX220812C001300002022-08-08 1:56PM EDT130.0024.200.000.000.00-100.00%
CVX220812C001330002022-08-08 10:13AM EDT133.0020.650.000.000.00-200.00%
CVX220812C001340002022-07-27 9:48AM EDT134.0015.200.000.000.00-300.00%
CVX220812C001350002022-08-10 9:34AM EDT135.0020.150.000.000.00-500.00%
CVX220812C001360002022-07-25 12:54PM EDT136.0013.500.000.000.00-600.00%
CVX220812C001370002022-07-27 3:04PM EDT137.0013.250.000.000.00-200.00%
CVX220812C001380002022-08-08 2:52PM EDT138.0015.830.000.000.00-200.00%
CVX220812C001390002022-07-28 10:15AM EDT139.0011.300.000.000.00-300.00%
CVX220812C001400002022-08-10 10:16AM EDT140.0013.350.000.000.00-500.00%
CVX220812C001410002022-08-09 1:18PM EDT141.0014.510.000.000.00-200.00%
CVX220812C001420002022-08-03 11:37AM EDT142.0014.910.000.000.00-100.00%
CVX220812C001430002022-08-08 9:34AM EDT143.0011.600.000.000.00-100.00%
CVX220812C001440002022-08-10 12:34PM EDT144.0012.050.000.000.00-200.00%
CVX220812C001450002022-08-10 12:03PM EDT145.0010.880.000.000.00-900.00%
CVX220812C001460002022-08-09 9:46AM EDT146.0010.300.000.000.00-200.00%
CVX220812C001470002022-08-10 11:00AM EDT147.008.350.000.000.00-200.00%
CVX220812C001480002022-08-08 12:28PM EDT148.006.900.000.000.00-300.00%
CVX220812C001490002022-08-10 1:04PM EDT149.007.200.000.000.00-300.00%
CVX220812C001500002022-08-10 2:28PM EDT150.005.600.000.000.00-4100.00%
CVX220812C001525002022-08-10 3:58PM EDT152.503.550.000.000.00-26400.00%
CVX220812C001550002022-08-10 3:59PM EDT155.001.900.000.000.00-1,30500.00%
CVX220812C001575002022-08-10 3:59PM EDT157.500.750.000.000.00-2,39503.13%
CVX220812C001600002022-08-10 3:59PM EDT160.000.190.000.000.00-616012.50%
CVX220812C001625002022-08-10 3:52PM EDT162.500.050.000.000.00-155012.50%
CVX220812C001650002022-08-10 3:35PM EDT165.000.020.000.000.00-256025.00%
CVX220812C001675002022-08-10 11:50AM EDT167.500.010.000.000.00-21025.00%
CVX220812C001700002022-08-10 3:58PM EDT170.000.010.000.000.00-18025.00%
CVX220812C001725002022-08-10 12:36PM EDT172.500.010.000.000.00-1025.00%
CVX220812C001750002022-08-09 10:08AM EDT175.000.010.000.000.00-1025.00%
CVX220812C001775002022-08-05 3:54PM EDT177.500.020.000.000.00-3050.00%
CVX220812C001800002022-08-10 2:55PM EDT180.000.010.000.000.00-1050.00%
CVX220812C001825002022-08-03 3:10PM EDT182.500.030.000.000.00-150050.00%
CVX220812C001850002022-08-03 1:20PM EDT185.000.010.000.000.00-3050.00%
CVX220812C001950002022-07-05 9:31AM EDT195.000.200.000.000.00--250.00%
CVX220812C002000002022-07-29 3:36PM EDT200.000.050.000.000.00-53050.00%
CVX220812C002200002022-07-05 11:53AM EDT220.000.080.000.160.00--1196.88%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P000900002022-07-21 2:26PM EDT90.000.020.000.000.00-2050.00%
CVX220812P000950002022-07-19 10:44AM EDT95.000.040.000.000.00-3050.00%
CVX220812P001000002022-08-01 11:16AM EDT100.000.010.000.000.00-20050.00%
CVX220812P001050002022-07-26 12:48PM EDT105.000.030.000.000.00-130050.00%
CVX220812P001100002022-08-09 9:55AM EDT110.000.020.000.000.00-1050.00%
CVX220812P001150002022-08-04 11:07AM EDT115.000.040.000.000.00-5050.00%
CVX220812P001200002022-08-09 11:16AM EDT120.000.010.000.000.00-1050.00%
CVX220812P001250002022-08-09 9:38AM EDT125.000.010.000.000.00-1050.00%
CVX220812P001260002022-07-27 12:20PM EDT126.000.360.000.000.00-3050.00%
CVX220812P001270002022-08-05 3:32PM EDT127.000.020.000.000.00-1050.00%
CVX220812P001280002022-08-05 3:58PM EDT128.000.010.000.000.00-21050.00%
CVX220812P001290002022-07-29 2:20PM EDT129.000.050.000.000.00-143050.00%
CVX220812P001300002022-08-05 3:57PM EDT130.000.020.000.000.00-45050.00%
CVX220812P001310002022-08-05 3:56PM EDT131.000.030.000.000.00-100050.00%
CVX220812P001320002022-08-09 9:57AM EDT132.000.020.000.000.00-3050.00%
CVX220812P001330002022-08-08 12:30PM EDT133.000.010.000.000.00-1050.00%
CVX220812P001340002022-08-08 11:11AM EDT134.000.020.000.000.00-14050.00%
CVX220812P001350002022-08-10 11:11AM EDT135.000.010.000.000.00-99050.00%
CVX220812P001360002022-08-10 11:06AM EDT136.000.010.000.000.00-1050.00%
CVX220812P001370002022-08-10 11:10AM EDT137.000.010.000.000.00-13050.00%
CVX220812P001380002022-08-10 9:49AM EDT138.000.010.000.000.00-10050.00%
CVX220812P001390002022-08-10 11:39AM EDT139.000.010.000.000.00-1025.00%
CVX220812P001400002022-08-10 10:47AM EDT140.000.020.000.000.00-12025.00%
CVX220812P001410002022-08-10 1:44PM EDT141.000.010.000.000.00-15025.00%
CVX220812P001420002022-08-10 11:05AM EDT142.000.010.000.000.00-5025.00%
CVX220812P001430002022-08-10 1:01PM EDT143.000.010.000.000.00-10025.00%
CVX220812P001440002022-08-10 2:27PM EDT144.000.020.000.000.00-30025.00%
CVX220812P001450002022-08-10 3:57PM EDT145.000.020.000.000.00-191025.00%
CVX220812P001460002022-08-10 3:54PM EDT146.000.030.000.000.00-59025.00%
CVX220812P001470002022-08-10 3:40PM EDT147.000.040.000.000.00-84025.00%
CVX220812P001480002022-08-10 2:41PM EDT148.000.070.000.000.00-307012.50%
CVX220812P001490002022-08-10 3:42PM EDT149.000.090.000.000.00-235012.50%
CVX220812P001500002022-08-10 3:59PM EDT150.000.130.000.000.00-1,591012.50%
CVX220812P001525002022-08-10 3:57PM EDT152.500.430.000.000.00-89106.25%
CVX220812P001550002022-08-10 3:59PM EDT155.001.100.000.000.00-74801.56%
CVX220812P001575002022-08-10 3:49PM EDT157.502.520.000.000.00-9500.00%
CVX220812P001600002022-08-10 2:46PM EDT160.005.000.000.000.00-5700.00%
CVX220812P001625002022-08-10 9:58AM EDT162.508.180.000.000.00-200.00%
CVX220812P001650002022-08-08 2:06PM EDT165.0010.830.000.000.00-300.00%
CVX220812P001675002022-08-03 11:59AM EDT167.5012.470.000.000.00-200.00%
CVX220812P001700002022-08-04 9:33AM EDT170.0014.900.000.000.00-100.00%
CVX220812P001725002022-08-02 9:33AM EDT172.5012.650.000.000.00-100.00%
CVX220812P001750002022-08-01 2:40PM EDT175.0014.650.000.000.00-400.00%
CVX220812P001775002022-08-03 9:30AM EDT177.5017.850.000.000.00-300.00%
CVX220812P001850002022-08-01 2:23PM EDT185.0024.550.000.000.00--00.00%
CVX220812P001950002022-07-29 2:18PM EDT195.0031.600.000.000.00-800.00%