UK markets open in 4 hours 56 minutes

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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221021C000900002022-04-18 12:38PM EDT90.0083.9578.0079.600.00-10159.02%
CVX221021C000950002022-08-03 10:53AM EDT95.0061.2563.6066.100.00-1180.52%
CVX221021C001000002022-08-11 1:21PM EDT100.0057.7158.6060.75-2.85-4.71%1568.65%
CVX221021C001050002022-07-19 1:39PM EDT105.0039.3053.6556.100.00-3267.48%
CVX221021C001100002022-07-29 2:42PM EDT110.0053.9048.6551.150.00-1361.94%
CVX221021C001150002022-08-10 10:02AM EDT115.0039.8743.7045.550.00-1748.46%
CVX221021C001200002022-08-10 1:32PM EDT120.0036.3038.7541.250.00-13851.22%
CVX221021C001250002022-08-11 10:57AM EDT125.0034.0534.1035.650.00-114339.45%
CVX221021C001300002022-08-11 3:12PM EDT130.0030.4029.3031.400.00-1937341.19%
CVX221021C001350002022-08-12 1:25PM EDT135.0024.4225.7026.70+2.15+9.65%114137.71%
CVX221021C001400002022-08-11 1:41PM EDT140.0022.7020.5522.700.00-364037.72%
CVX221021C001450002022-08-12 12:35PM EDT145.0016.1616.9018.45-1.39-7.92%186635.01%
CVX221021C001500002022-08-12 2:53PM EDT150.0013.4213.3514.65-0.68-4.82%5786033.28%
CVX221021C001550002022-08-12 2:59PM EDT155.0010.2510.6011.00-0.55-5.09%341,82430.83%
CVX221021C001600002022-08-12 3:43PM EDT160.008.007.908.10-0.15-1.84%3641,89129.70%
CVX221021C001650002022-08-12 3:39PM EDT165.005.455.605.85-0.55-9.17%71591229.22%
CVX221021C001700002022-08-12 3:55PM EDT170.003.903.754.05-0.30-7.14%323,37228.68%
CVX221021C001750002022-08-12 3:05PM EDT175.002.502.522.83-0.36-12.59%13282528.81%
CVX221021C001800002022-08-12 3:01PM EDT180.001.551.601.90-0.32-17.11%2411,38228.74%
CVX221021C001850002022-08-11 1:22PM EDT185.001.271.011.210.00-4789328.47%
CVX221021C001900002022-08-12 10:52AM EDT190.000.600.610.79-0.24-28.57%879028.61%
CVX221021C001950002022-08-10 9:52AM EDT195.000.380.360.550.00-9640729.25%
CVX221021C002000002022-08-12 1:52PM EDT200.000.260.240.37-0.06-18.75%155329.66%
CVX221021C002100002022-08-10 2:31PM EDT210.000.110.020.190.00-110031.06%
CVX221021C002200002022-08-11 10:45AM EDT220.000.050.000.160.00-20017234.52%
CVX221021C002300002022-08-09 12:10PM EDT230.000.110.000.130.00-115337.40%
CVX221021C002400002022-07-15 12:59PM EDT240.000.050.000.100.00-243339.75%
CVX221021C002500002022-07-15 12:59PM EDT250.000.040.000.110.00-229343.65%
CVX221021C002600002022-07-08 9:38AM EDT260.000.070.000.160.00-502449.12%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221021P000700002022-08-05 10:14AM EDT70.000.050.000.090.00-1223773.05%
CVX221021P000750002022-08-05 12:31PM EDT75.000.080.000.130.00-8011969.92%
CVX221021P000800002022-08-11 1:46PM EDT80.000.050.010.110.00-8014063.87%
CVX221021P000850002022-08-12 10:35AM EDT85.000.060.000.15-0.04-40.00%1005660.16%
CVX221021P000900002022-08-12 2:33PM EDT90.000.100.050.16-0.03-23.08%616057.62%
CVX221021P000950002022-08-12 2:30PM EDT95.000.230.100.22+0.04+21.05%275655.76%
CVX221021P001000002022-08-08 10:59AM EDT100.000.350.070.280.00-11,03251.47%
CVX221021P001050002022-08-11 3:00PM EDT105.000.300.150.360.00-310952.44%
CVX221021P001100002022-08-05 11:08AM EDT110.000.660.250.450.00-126749.37%
CVX221021P001150002022-08-12 11:47AM EDT115.000.550.410.60-0.15-21.43%1148946.97%
CVX221021P001200002022-08-11 9:45AM EDT120.000.740.600.750.00-373143.99%
CVX221021P001250002022-08-12 10:12AM EDT125.001.050.841.04+0.07+7.14%1849842.10%
CVX221021P001300002022-08-12 12:55PM EDT130.001.271.161.39-0.11-7.97%467839.92%
CVX221021P001350002022-08-12 2:28PM EDT135.001.851.651.87-0.10-5.13%153,90537.87%
CVX221021P001400002022-08-12 1:55PM EDT140.002.652.322.57-0.01-0.38%701,68636.19%
CVX221021P001450002022-08-12 3:53PM EDT145.003.453.253.60-0.21-5.74%122,21035.02%
CVX221021P001500002022-08-12 2:20PM EDT150.005.004.604.90-0.05-0.99%491,01633.70%
CVX221021P001550002022-08-12 3:43PM EDT155.006.546.406.70+0.12+1.87%16343032.92%
CVX221021P001600002022-08-12 2:59PM EDT160.009.108.608.95+0.11+1.22%4361832.26%
CVX221021P001650002022-08-12 2:50PM EDT165.0012.0211.3511.65+0.02+0.17%117731.63%
CVX221021P001700002022-08-12 12:38PM EDT170.0016.1214.5515.10-1.19-6.87%133832.24%
CVX221021P001750002022-08-11 11:06AM EDT175.0019.2017.8518.750.00-431932.22%
CVX221021P001800002022-08-11 1:06PM EDT180.0022.3021.6022.900.00-1132433.09%
CVX221021P001850002022-08-11 11:32AM EDT185.0028.0026.4028.050.00-121338.15%
CVX221021P001900002022-08-11 2:18PM EDT190.0030.9030.8532.900.00-43341.39%
CVX221021P001950002022-06-16 12:41PM EDT195.0041.7557.4559.500.00-132127.59%
CVX221021P002000002022-08-04 9:49AM EDT200.0047.2340.7542.500.00-26846.36%
CVX221021P002100002022-06-15 3:00PM EDT210.0047.2572.6074.500.00-1015141.21%
CVX221021P002300002022-07-22 3:11PM EDT230.0087.2070.2572.200.00-15053.44%
CVX221021P002500002022-06-30 9:31AM EDT250.00105.9086.4588.000.00--10.00%