UK Markets open in 7 hrs 28 mins

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
156.65 -0.16 (-0.10%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C000900002022-07-21 10:27AM EDT90.0052.1070.2571.200.00--485.79%
CVX221216C001000002022-07-12 11:12AM EDT100.0041.0255.7556.350.00--170.00%
CVX221216C001050002022-07-29 10:18AM EDT105.0056.9555.3055.900.00--1466.25%
CVX221216C001100002022-08-09 12:34PM EDT110.0045.8550.4551.100.00-166761.49%
CVX221216C001150002022-08-09 9:59AM EDT115.0043.4645.8046.450.00-3657.68%
CVX221216C001200002022-08-09 11:22AM EDT120.0037.4041.1541.600.00-62753.31%
CVX221216C001250002022-08-11 12:13PM EDT125.0035.2436.7037.15+1.64+4.88%116450.19%
CVX221216C001300002022-08-10 3:38PM EDT130.0028.2832.3032.85+0.18+0.64%38348.26%
CVX221216C001350002022-08-10 3:13PM EDT135.0024.0528.2028.65+1.20+5.25%25645.42%
CVX221216C001400002022-08-11 12:01PM EDT140.0023.0024.2524.60+2.30+11.11%3420742.72%
CVX221216C001450002022-08-11 1:13PM EDT145.0020.7320.5020.90+3.53+20.52%423440.64%
CVX221216C001500002022-08-11 1:36PM EDT150.0017.4017.2017.45+1.85+11.90%1332138.71%
CVX221216C001550002022-08-11 9:38AM EDT155.0013.1014.1514.45+1.45+12.45%1391537.38%
CVX221216C001600002022-08-11 1:39PM EDT160.0011.6511.5511.80+2.35+25.27%2763536.26%
CVX221216C001650002022-08-11 12:56PM EDT165.009.059.209.40+1.70+23.13%41,33135.05%
CVX221216C001700002022-08-11 2:39PM EDT170.007.347.257.45+1.69+29.91%1666734.27%
CVX221216C001750002022-08-11 1:48PM EDT175.005.625.655.80+1.29+29.79%2478533.54%
CVX221216C001800002022-08-11 11:31AM EDT180.003.904.304.50+0.55+16.42%610,60933.08%
CVX221216C001850002022-08-11 1:39PM EDT185.003.363.253.45+0.89+36.03%832332.70%
CVX221216C001900002022-08-11 1:45PM EDT190.002.502.432.60+0.61+32.28%10,13610,27532.30%
CVX221216C001950002022-08-11 11:53AM EDT195.001.581.831.95+0.18+12.86%26957732.02%
CVX221216C002000002022-08-11 1:05PM EDT200.001.351.371.47+0.29+27.36%11799231.91%
CVX221216C002100002022-08-11 1:31PM EDT210.000.740.750.82+0.19+34.55%7019631.76%
CVX221216C002200002022-08-11 12:44PM EDT220.000.400.340.51+0.06+17.65%410432.42%
CVX221216C002300002022-08-08 11:07AM EDT230.000.210.100.320.00-122533.06%
CVX221216C002400002022-08-08 11:07AM EDT240.000.150.070.220.00--8634.08%
CVX221216C002500002022-08-11 12:53PM EDT250.000.080.060.10+0.01+14.29%21916933.20%
CVX221216C002600002022-08-04 9:59AM EDT260.000.040.020.090.00-223635.06%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216P000700002022-08-05 3:23PM EDT70.000.140.050.190.00-22359.38%
CVX221216P000750002022-08-04 3:36PM EDT75.000.230.070.230.00--18956.25%
CVX221216P000800002022-08-08 11:45AM EDT80.000.250.070.300.00-15253.32%
CVX221216P000850002022-08-11 10:17AM EDT85.000.240.200.35-0.01-4.00%15951.90%
CVX221216P000900002022-08-09 10:41AM EDT90.000.450.150.440.00-29351.42%
CVX221216P000950002022-08-05 1:15PM EDT95.000.790.290.540.00-129748.78%
CVX221216P001000002022-08-03 11:18AM EDT100.000.600.550.600.00-116445.36%
CVX221216P001050002022-08-09 2:19PM EDT105.001.080.680.840.00-20126044.14%
CVX221216P001100002022-08-11 12:06PM EDT110.001.020.961.01-0.37-26.62%3111141.59%
CVX221216P001150002022-08-11 1:20PM EDT115.001.311.261.33-0.62-32.12%517540.00%
CVX221216P001200002022-08-10 12:25PM EDT120.002.111.651.73-0.54-20.38%443438.39%
CVX221216P001250002022-08-11 2:10PM EDT125.002.162.152.24-0.93-30.10%1154736.84%
CVX221216P001300002022-08-11 11:05AM EDT130.002.982.832.93-0.77-20.53%139435.54%
CVX221216P001350002022-08-11 10:15AM EDT135.004.153.653.80-0.82-16.50%112,72734.27%
CVX221216P001400002022-08-11 11:06AM EDT140.004.954.704.90-1.50-23.26%1277633.08%
CVX221216P001450002022-08-11 12:25PM EDT145.006.406.006.25-1.80-21.95%103,18931.92%
CVX221216P001500002022-08-10 3:46PM EDT150.009.557.707.90-0.16-1.65%1942130.81%
CVX221216P001550002022-08-11 1:26PM EDT155.009.709.659.90-2.90-23.02%279829.79%
CVX221216P001600002022-08-11 12:16PM EDT160.0012.8512.0512.30-1.90-12.88%122428.90%
CVX221216P001650002022-08-08 11:26AM EDT165.0018.4514.7515.000.00-719827.83%
CVX221216P001700002022-08-08 11:26AM EDT170.0021.8517.8018.050.00-419126.68%
CVX221216P001750002022-08-11 2:03PM EDT175.0021.2021.1021.45-4.10-16.21%512325.42%
CVX221216P001800002022-08-10 10:16AM EDT180.0030.6024.8025.10+1.10+3.73%112823.61%
CVX221216P001850002022-07-29 10:00AM EDT185.0030.1428.4029.250.00--8922.29%
CVX221216P001950002022-07-29 10:33AM EDT195.0036.4037.1537.650.00--580.00%
CVX221216P002500002022-07-27 11:31AM EDT250.00102.4690.2091.100.00--10.00%