UK Markets open in 7 hrs 55 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.38+0.68 (+0.64%)
At close: 4:00PM EDT

107.21 -0.17 (-0.16%)
After hours: 4:08PM EDT

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002020-11-09 1:11PM EDT35.0044.530.000.000.00-2000.00%
CVX230120C000400002020-11-04 11:57AM EDT40.0040.000.000.000.00-500.00%
CVX230120C000425002020-10-19 4:19PM EDT42.5032.000.000.000.00--00.00%
CVX230120C000450002020-11-03 2:32PM EDT45.0027.050.000.000.00-200.00%
CVX230120C000475002020-10-12 9:57AM EDT47.5027.550.000.000.00-100.00%
CVX230120C000500002020-11-09 11:34AM EDT50.0030.000.000.000.00-400.00%
CVX230120C000550002020-11-10 4:57PM EDT55.0029.000.000.000.00-100.00%
CVX230120C000575002020-11-02 12:23PM EDT57.5019.500.000.000.00--00.00%
CVX230120C000600002020-11-10 11:39AM EDT60.0023.670.000.000.00-100.00%
CVX230120C000625002020-11-06 3:15PM EDT62.5021.640.000.000.00-100.00%
CVX230120C000650002020-11-09 2:00PM EDT65.0019.500.000.000.00-100.00%
CVX230120C000675002020-11-06 2:09PM EDT67.5013.960.000.000.00-200.00%
CVX230120C000700002020-11-10 2:20PM EDT70.0018.000.000.000.00-2300.00%
CVX230120C000725002020-11-10 12:03PM EDT72.5016.410.000.000.00-200.00%
CVX230120C000750002020-11-09 11:39AM EDT75.0014.630.000.000.00-800.00%
CVX230120C000775002020-11-09 4:47PM EDT77.5013.460.000.000.00-600.00%
CVX230120C000800002020-11-10 11:11AM EDT80.0013.050.000.000.00-700.00%
CVX230120C000825002020-09-21 12:05AM EDT82.5010.007.408.950.00---0.00%
CVX230120C000850002020-11-10 4:07PM EDT85.0012.000.000.000.00-1100.00%
CVX230120C000900002020-11-10 1:18PM EDT90.008.020.000.000.00-1400.00%
CVX230120C000950002020-11-09 3:43PM EDT95.006.500.000.000.00-300.00%
CVX230120C001000002020-11-10 1:22PM EDT100.007.260.000.000.00-1200.00%
CVX230120C001050002020-11-10 4:07PM EDT105.006.500.000.000.00-800.00%
CVX230120C001100002020-11-10 4:57PM EDT110.005.500.000.000.00-1100.39%
CVX230120C001150002020-11-10 4:01PM EDT115.004.500.000.000.00-601.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002020-10-28 12:55PM EDT35.001.850.000.000.00-2012.50%
CVX230120P000375002020-11-09 1:55PM EDT37.502.750.000.000.00-2012.50%
CVX230120P000400002020-10-29 10:42AM EDT40.003.200.000.000.00-1012.50%
CVX230120P000450002020-10-28 9:38AM EDT45.005.800.000.000.00-3012.50%
CVX230120P000475002020-10-05 12:03AM EDT47.505.504.658.150.00--370.97%
CVX230120P000500002020-11-06 3:44PM EDT50.007.000.000.000.00-2012.50%
CVX230120P000550002020-11-10 4:11PM EDT55.006.450.000.000.00-1012.50%
CVX230120P000600002020-10-20 11:07AM EDT60.008.500.000.000.00-1012.50%
CVX230120P000625002020-10-30 12:35PM EDT62.5013.850.000.000.00-106.25%
CVX230120P000650002020-11-02 10:32AM EDT65.0016.000.000.000.00-2006.25%
CVX230120P000675002020-11-06 2:09PM EDT67.5015.030.000.000.00-206.25%
CVX230120P000700002020-11-10 1:18PM EDT70.0012.850.000.000.00-506.25%
CVX230120P000725002020-11-03 4:55PM EDT72.5018.350.000.000.00-9206.25%
CVX230120P000750002020-10-19 1:32PM EDT75.0019.100.000.000.00-306.25%
CVX230120P000800002020-10-26 11:36AM EDT80.0022.850.000.000.00-1006.25%
CVX230120P000825002020-11-09 10:52AM EDT82.5021.150.000.000.00-503.13%
CVX230120P000850002020-10-05 10:49AM EDT85.0026.0025.0030.000.00--179.09%
CVX230120P000875002020-11-09 1:51PM EDT87.5024.6828.5026.50-0.62-2.45%2175.53%
CVX230120P000900002020-11-05 12:09PM EDT90.0030.100.000.000.00-10003.13%
CVX230120P000950002020-09-28 10:49AM EDT95.0033.3034.5038.900.00-2385.43%
CVX230120P001000002020-10-14 2:57PM EDT100.0037.240.000.000.00-101.56%
CVX230120P001100002020-10-12 2:38PM EDT110.0043.000.000.000.00-500.00%
CVX230120P001150002020-10-28 9:30AM EDT115.0054.800.000.000.00-300.00%