UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.81-3.04 (-1.90%)
At close: 04:03PM EDT
156.81 0.00 (0.00%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221118C000800002022-08-08 3:20PM EDT80.0074.1076.4577.600.00-1061.82%
CVX221118C000900002022-05-25 12:36PM EDT90.0084.5555.2056.550.00-110.00%
CVX221118C000950002022-07-15 11:34AM EDT95.0043.3563.8565.950.00--283.67%
CVX221118C001000002022-07-29 1:54PM EDT100.0063.3355.5058.250.00-21962.40%
CVX221118C001050002022-07-28 11:31AM EDT105.0045.4551.2553.300.00-52157.35%
CVX221118C001100002022-08-09 12:00PM EDT110.0045.6546.4047.750.00-1012746.46%
CVX221118C001150002022-08-05 1:39PM EDT115.0040.1041.9543.400.00-548347.66%
CVX221118C001200002022-08-10 2:13PM EDT120.0036.6537.2038.200.00-1118341.00%
CVX221118C001250002022-08-15 3:41PM EDT125.0032.6532.6033.25-0.70-2.10%5410936.54%
CVX221118C001300002022-08-15 2:52PM EDT130.0028.2028.2528.85-1.05-3.59%8521935.49%
CVX221118C001350002022-08-15 3:41PM EDT135.0024.1524.1024.70-1.10-4.36%17062234.72%
CVX221118C001400002022-08-15 2:52PM EDT140.0020.1520.1520.70-2.00-9.03%9874433.52%
CVX221118C001450002022-08-15 2:27PM EDT145.0016.6016.6517.15-1.15-6.48%3173133.00%
CVX221118C001500002022-08-15 3:06PM EDT150.0013.1013.3513.85-1.30-9.03%671,30232.15%
CVX221118C001550002022-08-15 3:58PM EDT155.0010.5510.5010.95-1.40-11.72%2775031.44%
CVX221118C001600002022-08-15 1:27PM EDT160.008.328.058.35-1.28-13.33%1480330.46%
CVX221118C001650002022-08-15 10:14AM EDT165.005.456.056.45-2.00-26.85%41,07330.46%
CVX221118C001700002022-08-15 1:27PM EDT170.004.674.404.80-0.63-11.89%2162,72330.10%
CVX221118C001750002022-08-15 3:09PM EDT175.003.243.203.50-0.96-22.86%162,34029.79%
CVX221118C001800002022-08-15 2:56PM EDT180.002.302.262.50-0.68-22.82%14573929.52%
CVX221118C001850002022-08-15 2:18PM EDT185.001.671.551.79-0.18-9.73%2271529.49%
CVX221118C001900002022-08-15 9:54AM EDT190.001.031.081.26-0.23-18.25%267229.46%
CVX221118C001950002022-08-15 10:56AM EDT195.000.730.740.89-0.17-18.89%123729.54%
CVX221118C002000002022-08-15 3:29PM EDT200.000.510.490.65-0.16-23.88%876329.90%
CVX221118C002100002022-07-29 11:10AM EDT210.000.810.210.350.00-1038730.64%
CVX221118C002200002022-08-15 3:09PM EDT220.000.140.040.28-0.01-6.67%222333.28%
CVX221118C002300002022-08-12 9:48AM EDT230.000.100.000.230.00-21,56335.72%
CVX221118C002400002022-08-11 10:48AM EDT240.000.030.000.190.00-10019837.94%
CVX221118C002500002022-08-05 1:24PM EDT250.000.020.000.180.00-20020940.63%
CVX221118C002600002022-07-29 3:15PM EDT260.000.010.000.170.00-11243.16%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221118P000700002022-08-11 10:05AM EDT70.000.070.000.110.00-105361.52%
CVX221118P000750002022-08-11 9:35AM EDT75.000.100.000.120.00-42557.23%
CVX221118P000800002022-08-15 3:37PM EDT80.000.180.050.18-0.09-33.33%214156.84%
CVX221118P000850002022-08-01 1:00PM EDT85.000.160.110.360.00-39157.62%
CVX221118P000900002022-08-01 12:59PM EDT90.000.230.180.330.00-382953.42%
CVX221118P000950002022-08-01 12:59PM EDT95.000.330.200.450.00-210550.73%
CVX221118P001000002022-08-15 9:54AM EDT100.000.510.370.49-0.11-17.74%417749.61%
CVX221118P001050002022-08-12 2:31PM EDT105.000.540.520.760.00-222,91349.12%
CVX221118P001100002022-08-11 11:13AM EDT110.000.770.690.830.00-231045.22%
CVX221118P001150002022-08-15 1:20PM EDT115.001.010.991.14+0.01+1.00%256443.71%
CVX221118P001200002022-08-15 3:54PM EDT120.001.441.361.52+0.14+10.77%351142.05%
CVX221118P001250002022-08-15 3:48PM EDT125.001.921.842.08+0.09+4.92%152,79140.87%
CVX221118P001300002022-08-15 3:54PM EDT130.002.582.462.67+0.28+12.17%332839.01%
CVX221118P001350002022-08-15 2:06PM EDT135.003.453.353.55+0.40+13.11%349137.81%
CVX221118P001400002022-08-15 2:38PM EDT140.004.544.404.65+0.34+8.10%193436.61%
CVX221118P001450002022-08-12 12:12PM EDT145.005.755.806.100.00-463835.74%
CVX221118P001500002022-08-15 1:27PM EDT150.007.707.557.85+0.15+1.99%181,94934.85%
CVX221118P001550002022-08-15 3:06PM EDT155.0010.159.7010.10+1.25+14.04%221,11634.48%
CVX221118P001600002022-08-15 2:38PM EDT160.0012.6512.3012.75+1.15+10.00%364234.25%
CVX221118P001650002022-08-15 9:56AM EDT165.0017.0515.2515.80+2.30+15.59%122334.18%
CVX221118P001700002022-08-12 3:38PM EDT170.0016.9618.9019.250.00-119534.38%
CVX221118P001750002022-08-10 12:46PM EDT175.0023.6022.5523.000.00-421134.64%
CVX221118P001800002022-08-15 2:39PM EDT180.0026.9426.6027.30+1.54+6.06%120336.13%
CVX221118P001850002022-08-01 9:51AM EDT185.0029.0030.8531.450.00-108236.38%
CVX221118P001900002022-07-13 2:17PM EDT190.0052.9531.9033.250.00-22616.70%
CVX221118P001950002022-06-08 2:34PM EDT195.0024.3053.1054.650.00-71087.56%
CVX221118P002000002022-06-22 10:01AM EDT200.0054.3655.8556.500.00-12515982.45%
CVX221118P002100002022-06-28 9:35AM EDT210.0060.500.000.000.00-1580.00%
CVX221118P002200002022-05-06 12:36PM EDT220.0055.4045.6546.450.00-110.00%