UK Markets open in 30 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.45+0.27 (+0.31%)
At close: 4:02PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002020-11-09 12:11PM EST35.0044.530.000.000.00-2000.00%
CVX230120C000400002020-11-04 10:57AM EST40.0040.000.000.000.00-500.00%
CVX230120C000425002020-10-19 3:19PM EST42.5032.000.000.000.00--00.00%
CVX230120C000450002020-11-03 1:32PM EST45.0027.050.000.000.00-200.00%
CVX230120C000475002020-10-12 8:57AM EST47.5027.550.000.000.00-100.00%
CVX230120C000500002020-11-09 10:34AM EST50.0030.000.000.000.00-400.00%
CVX230120C000550002020-11-10 3:57PM EST55.0029.000.000.000.00-100.00%
CVX230120C000575002020-11-02 11:23AM EST57.5019.500.000.000.00--00.00%
CVX230120C000600002020-11-10 10:39AM EST60.0023.670.000.000.00-100.00%
CVX230120C000625002020-11-06 2:15PM EST62.5021.640.000.000.00-100.00%
CVX230120C000650002020-11-09 1:00PM EST65.0019.500.000.000.00-100.00%
CVX230120C000675002020-11-06 1:09PM EST67.5013.960.000.000.00-200.00%
CVX230120C000700002020-11-10 1:20PM EST70.0018.000.000.000.00-2300.00%
CVX230120C000725002020-11-10 11:03AM EST72.5016.410.000.000.00-200.00%
CVX230120C000750002020-11-09 10:39AM EST75.0014.630.000.000.00-800.00%
CVX230120C000775002020-11-09 3:47PM EST77.5013.460.000.000.00-600.00%
CVX230120C000800002020-11-10 10:11AM EST80.0013.050.000.000.00-700.00%
CVX230120C000825002020-09-20 11:05PM EST82.5010.007.408.950.00---12.43%
CVX230120C000850002020-11-10 3:07PM EST85.0012.000.000.000.00-1100.00%
CVX230120C000900002020-11-10 12:18PM EST90.008.020.000.000.00-1400.39%
CVX230120C000950002020-11-09 2:43PM EST95.006.500.000.000.00-301.56%
CVX230120C001000002020-11-10 12:22PM EST100.007.260.000.000.00-1201.56%
CVX230120C001050002020-11-10 3:07PM EST105.006.500.000.000.00-803.13%
CVX230120C001100002020-11-10 3:57PM EST110.005.500.000.000.00-1103.13%
CVX230120C001150002020-11-10 3:01PM EST115.004.500.000.000.00-603.13%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002020-10-28 11:55AM EST35.001.850.000.000.00-2012.50%
CVX230120P000375002020-11-09 12:55PM EST37.502.750.000.000.00-2012.50%
CVX230120P000400002020-10-29 9:42AM EST40.003.200.000.000.00-1012.50%
CVX230120P000450002020-10-28 8:38AM EST45.005.800.000.000.00-3012.50%
CVX230120P000475002020-10-04 11:03PM EST47.505.504.658.150.00--355.07%
CVX230120P000500002020-11-06 2:44PM EST50.007.000.000.000.00-206.25%
CVX230120P000550002020-11-10 3:11PM EST55.006.450.000.000.00-106.25%
CVX230120P000600002020-10-20 10:07AM EST60.008.500.000.000.00-106.25%
CVX230120P000625002020-10-30 11:35AM EST62.5013.850.000.000.00-106.25%
CVX230120P000650002020-11-02 9:32AM EST65.0016.000.000.000.00-2003.13%
CVX230120P000675002020-11-06 1:09PM EST67.5015.030.000.000.00-203.13%
CVX230120P000700002020-11-10 12:18PM EST70.0012.850.000.000.00-503.13%
CVX230120P000725002020-11-03 3:55PM EST72.5018.350.000.000.00-9203.13%
CVX230120P000750002020-10-19 12:32PM EST75.0019.100.000.000.00-303.13%
CVX230120P000800002020-10-26 10:36AM EST80.0022.850.000.000.00-1001.56%
CVX230120P000825002020-11-09 9:52AM EST82.5021.150.000.000.00-500.78%
CVX230120P000850002020-10-05 9:49AM EST85.0026.0025.0030.000.00--158.89%
CVX230120P000875002020-11-09 12:51PM EST87.5024.6828.5026.50-0.62-2.45%2155.35%
CVX230120P000900002020-11-05 11:09AM EST90.0030.100.000.000.00-10000.00%
CVX230120P000950002020-09-28 9:49AM EST95.0033.3034.5038.900.00-2363.94%
CVX230120P001000002020-10-14 1:57PM EST100.0037.240.000.000.00-100.00%
CVX230120P001100002020-10-12 1:38PM EST110.0043.000.000.000.00-500.00%
CVX230120P001150002020-10-28 8:30AM EST115.0054.800.000.000.00-300.00%