UK Markets open in 4 hrs 47 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.85+0.23 (+0.14%)
At close: 04:03PM EDT
159.90 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220916C001000002022-07-29 9:51AM EDT100.0061.0060.3060.750.00--892.87%
CVX220916C001100002022-08-09 12:11PM EDT110.0045.1750.3050.850.00-26177.88%
CVX220916C001150002022-07-18 10:46AM EDT115.0027.1645.3546.050.00--2172.66%
CVX220916C001200002022-08-10 11:19AM EDT120.0035.3640.2541.45-7.59-17.67%3021467.51%
CVX220916C001250002022-08-09 1:34PM EDT125.0030.7235.3535.850.00-241455.81%
CVX220916C001300002022-08-10 11:06AM EDT130.0025.5230.4030.75+1.52+6.33%11,29450.90%
CVX220916C001350002022-08-11 12:01PM EDT135.0024.0525.5025.85+3.20+15.35%191,12844.90%
CVX220916C001400002022-08-10 1:35PM EDT140.0016.9020.7021.00+0.35+2.11%871,69739.19%
CVX220916C001450002022-08-11 2:09PM EDT145.0016.5016.1516.35+4.10+33.06%3691,37734.73%
CVX220916C001500002022-08-11 2:10PM EDT150.0012.3012.0012.20+3.70+43.02%1094,12832.52%
CVX220916C001550002022-08-11 2:12PM EDT155.008.738.458.60+2.78+46.72%2462,80031.03%
CVX220916C001600002022-08-11 2:34PM EDT160.005.645.605.75+2.04+56.67%8306,18330.37%
CVX220916C001650002022-08-11 2:36PM EDT165.003.403.403.50+1.27+59.62%50414,74229.31%
CVX220916C001700002022-08-11 2:31PM EDT170.002.061.942.01+0.87+73.11%3693,33228.86%
CVX220916C001750002022-08-11 2:16PM EDT175.001.061.031.07+0.41+63.08%37814,88128.49%
CVX220916C001800002022-08-11 2:15PM EDT180.000.550.530.57+0.21+61.76%1142,67628.76%
CVX220916C001850002022-08-11 2:16PM EDT185.000.290.290.31+0.07+31.82%1563,52229.37%
CVX220916C001900002022-08-11 1:22PM EDT190.000.130.090.19-0.02-13.33%162,06530.66%
CVX220916C001950002022-08-11 11:29AM EDT195.000.090.100.11+0.01+12.50%458231.54%
CVX220916C002000002022-08-11 1:06PM EDT200.000.090.070.08+0.02+28.57%91,53133.40%
CVX220916C002100002022-08-09 12:35PM EDT210.000.020.040.050.00-21,02237.31%
CVX220916C002200002022-08-05 10:56AM EDT220.000.020.020.040.00-1037541.60%
CVX220916C002300002022-08-10 1:12PM EDT230.000.010.020.03-0.04-80.00%1044445.31%
CVX220916C002400002022-08-02 10:39AM EDT240.000.030.020.030.00-10013850.00%
CVX220916C002500002022-07-12 1:54PM EDT250.000.040.000.040.00--36552.34%
CVX220916C002600002022-07-25 3:22PM EDT260.000.050.000.030.00--78054.69%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220916P000650002022-08-09 9:53AM EDT65.000.040.000.050.00-1661107.03%
CVX220916P000700002022-08-04 12:31PM EDT70.000.010.000.060.00--140100.39%
CVX220916P000750002022-07-26 12:25PM EDT75.000.040.010.050.00--15592.58%
CVX220916P000800002022-08-05 3:18PM EDT80.000.020.000.090.00--10488.67%
CVX220916P000850002022-08-05 12:09PM EDT85.000.050.000.050.00--10976.56%
CVX220916P000900002022-08-08 11:18AM EDT90.000.030.010.050.00-2817771.48%
CVX220916P000950002022-08-08 11:18AM EDT95.000.060.010.060.00-1826066.41%
CVX220916P001000002022-08-09 2:43PM EDT100.000.080.020.050.00-9695060.16%
CVX220916P001050002022-08-11 1:43PM EDT105.000.060.040.07-0.14-70.00%2199557.42%
CVX220916P001100002022-08-11 11:01AM EDT110.000.070.080.13-0.14-66.67%54,31856.15%
CVX220916P001150002022-08-11 11:00AM EDT115.000.150.110.22-0.20-57.14%23,71153.61%
CVX220916P001200002022-08-11 1:39PM EDT120.000.200.190.23-0.12-37.50%863,75650.20%
CVX220916P001250002022-08-11 1:59PM EDT125.000.290.280.32-0.26-47.27%662,94946.73%
CVX220916P001300002022-08-11 1:27PM EDT130.000.450.420.46-0.39-46.43%403,09243.56%
CVX220916P001350002022-08-11 2:12PM EDT135.000.650.660.69-0.62-48.82%811,80440.75%
CVX220916P001400002022-08-11 2:05PM EDT140.001.041.021.06-0.91-46.67%1925,36438.23%
CVX220916P001450002022-08-11 2:39PM EDT145.001.631.641.69-1.41-46.38%1652,46236.32%
CVX220916P001500002022-08-11 2:29PM EDT150.002.532.582.67-2.01-44.27%1555,08934.63%
CVX220916P001550002022-08-11 2:39PM EDT155.004.004.054.15-2.70-40.30%3892,55833.27%
CVX220916P001600002022-08-11 2:12PM EDT160.006.006.156.25-3.70-38.14%1271,19232.20%
CVX220916P001650002022-08-11 2:15PM EDT165.008.858.959.05-5.30-37.46%812,06631.51%
CVX220916P001700002022-08-11 2:10PM EDT170.0012.1512.4012.65-6.20-33.79%8867831.98%
CVX220916P001750002022-08-11 2:14PM EDT175.0016.4516.6016.75-7.35-30.88%8861632.80%
CVX220916P001800002022-08-11 12:00PM EDT180.0022.9021.0521.35+0.35+1.55%145935.40%
CVX220916P001850002022-08-10 1:55PM EDT185.0030.0125.8026.15-1.54-4.88%-20438.72%
CVX220916P001900002022-08-11 10:33AM EDT190.0030.6030.6531.10-6.86-18.31%510643.04%
CVX220916P002300002022-08-08 9:34AM EDT230.0077.0070.5071.000.00--568.31%
CVX220916P002500002022-07-22 9:31AM EDT250.00105.1089.9591.100.00--374.37%
CVX220916P002600002022-07-19 9:30AM EDT260.00120.85100.50101.000.00--2785.84%