UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.86+0.04 (+0.04%)
At close: 4:03PM EDT
98.60 -0.29 (-0.29%)
After hours: 04:31PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002021-06-23 9:51AM EDT35.0073.0069.8074.000.00-52105.55%
CVX230120C000400002021-05-24 3:55PM EDT40.0065.6564.9569.050.00-2394.23%
CVX230120C000425002020-11-16 4:11PM EDT42.5046.3648.9051.350.00-1600.00%
CVX230120C000450002021-02-24 10:37AM EDT45.0057.9560.0065.000.00-1086.43%
CVX230120C000475002021-05-17 2:23PM EDT47.5062.8860.0564.350.00-10991.38%
CVX230120C000500002021-05-20 9:32AM EDT50.0052.8050.5055.500.00-21157.12%
CVX230120C000550002021-05-17 2:45PM EDT55.0055.1652.6056.850.00-25577.80%
CVX230120C000575002020-11-02 12:23PM EDT57.5019.500.000.000.00--00.00%
CVX230120C000600002021-06-17 1:23PM EDT60.0047.1044.8049.050.00-16260.02%
CVX230120C000625002021-06-18 3:48PM EDT62.5041.3042.2546.300.00-21256.20%
CVX230120C000650002021-06-17 2:55PM EDT65.0042.1139.9044.500.00-110154.44%
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%
CVX230120C000725002021-06-23 12:03PM EDT72.5034.4532.3536.400.00-17950.37%
CVX230120C000750002021-06-21 2:10PM EDT75.0031.4630.1033.450.00-423346.12%
CVX230120C000775002021-06-10 2:17PM EDT77.5032.0027.9530.950.00-2543.24%
CVX230120C000800002021-06-24 11:22AM EDT80.0027.6125.8029.50-0.69-2.44%419343.15%
CVX230120C000825002021-06-18 11:10AM EDT82.5024.0023.5026.150.00-22738.17%
CVX230120C000850002021-06-23 11:48AM EDT85.0023.3522.0524.050.00-388336.40%
CVX230120C000875002021-06-01 1:08PM EDT87.5021.5019.9522.050.00-525034.84%
CVX230120C000900002020-11-10 1:18PM EDT90.008.020.000.000.00-1400.00%
CVX230120C000925002021-06-18 9:43AM EDT92.5017.4517.8518.250.00-122031.99%
CVX230120C000950002021-06-21 3:42PM EDT95.0016.2215.8517.250.00-1073332.40%
CVX230120C000975002021-06-24 9:44AM EDT97.5015.4114.7015.90+0.61+4.12%220931.91%
CVX230120C001000002021-06-22 12:51PM EDT100.0013.3013.4513.950.00-32,18530.04%
CVX230120C001050002021-06-18 3:40PM EDT105.0011.8011.1011.70+1.55+15.12%53,46729.41%
CVX230120C001100002021-06-24 11:30AM EDT110.009.259.059.50+0.25+2.78%8084628.37%
CVX230120C001150002021-06-18 12:04PM EDT115.006.205.557.950.00-290028.19%
CVX230120C001200002021-06-23 3:45PM EDT120.006.305.556.550.00-531327.86%
CVX230120C001250002021-06-18 11:03AM EDT125.004.752.776.30+0.10+2.15%74,45229.76%
CVX230120C001300002021-06-22 9:33AM EDT130.003.453.804.300.00-1075727.12%
CVX230120C001350002021-06-22 2:21PM EDT135.002.841.584.100.00-112428.60%
CVX230120C001400002021-06-22 3:43PM EDT140.002.832.702.95-0.07-2.41%12,33027.14%
CVX230120C001450002021-06-23 1:38PM EDT145.002.360.553.200.00-221129.58%
CVX230120C001500002021-06-22 1:34PM EDT150.001.951.182.940.00-7542530.35%
CVX230120C001550002021-06-16 2:59PM EDT155.002.000.002.080.00-813428.83%
CVX230120C001600002021-06-22 2:21PM EDT160.001.561.141.880.00-140029.40%
CVX230120C001650002021-06-24 11:18AM EDT165.001.151.161.25-0.05-4.17%136,68627.81%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002021-06-21 11:33AM EDT35.000.530.350.800.00-41,27552.30%
CVX230120P000375002020-11-09 1:55PM EDT37.502.750.000.000.00-2012.50%
CVX230120P000400002021-06-23 9:36AM EDT40.000.570.400.850.00-831046.78%
CVX230120P000425002021-06-21 11:30AM EDT42.500.700.401.000.00-1129945.58%
CVX230120P000450002021-06-09 9:30AM EDT45.000.600.501.000.00-23142.87%
CVX230120P000475002021-05-07 12:26PM EDT47.500.850.601.040.00-2040.66%
CVX230120P000500002021-06-17 2:49PM EDT50.001.340.601.350.00-153240.72%
CVX230120P000550002021-06-24 10:14AM EDT55.001.290.991.55-0.08-5.84%3175437.26%
CVX230120P000575002021-06-21 1:40PM EDT57.501.300.801.620.00-231635.38%
CVX230120P000600002021-06-23 9:36AM EDT60.001.671.431.79+0.02+1.21%584634.10%
CVX230120P000625002020-10-30 12:35PM EDT62.5013.850.000.000.00-106.25%
CVX230120P000650002021-06-16 10:13AM EDT65.002.221.992.170.00-147831.61%
CVX230120P000675002021-06-10 12:09PM EDT67.502.552.332.850.00-449732.35%
CVX230120P000700002021-06-18 3:32PM EDT70.003.202.603.000.00-175730.70%
CVX230120P000725002021-06-10 12:09PM EDT72.503.502.873.450.00-819430.12%
CVX230120P000750002021-06-14 3:31PM EDT75.004.002.014.100.00-11,17030.04%
CVX230120P000775002021-06-15 3:46PM EDT77.503.802.694.700.00-1,0001,47929.58%
CVX230120P000800002020-10-26 11:36AM EDT80.0022.850.000.000.00-1003.13%
CVX230120P000825002020-11-09 10:52AM EDT82.5021.150.000.000.00-503.13%
CVX230120P000850002021-06-18 2:46PM EDT85.007.105.257.950.00-262830.96%
CVX230120P000875002021-06-16 9:31AM EDT87.507.156.107.750.00-110827.92%
CVX230120P000900002021-06-18 2:01PM EDT90.008.807.708.400.00-11,94426.88%
CVX230120P000925002021-06-18 9:30AM EDT92.5010.008.759.450.00-1014326.62%
CVX230120P000950002021-06-17 3:58PM EDT95.0010.009.8510.600.00-1021526.40%
CVX230120P001000002021-06-22 9:52AM EDT100.0013.2511.9513.250.00-129926.23%
CVX230120P001050002021-06-04 11:08AM EDT105.0016.0615.3015.900.00-131,30325.43%
CVX230120P001100002021-06-22 3:27PM EDT110.0017.0017.5020.100.00-2083927.28%
CVX230120P001150002021-06-21 1:50PM EDT115.0022.9021.1524.000.00-24228.03%
CVX230120P001200002021-06-23 11:35AM EDT120.0026.1024.2526.350.00-11,04624.84%
CVX230120P001300002021-06-21 1:49PM EDT130.0034.3033.2533.850.00-463122.83%
CVX230120P001350002021-06-21 2:08PM EDT135.0038.9036.9539.950.00-1548727.86%
CVX230120P001400002021-06-21 1:49PM EDT140.0042.9541.3544.450.00-41928.28%
CVX230120P001450002021-06-21 1:49PM EDT145.0047.3544.7048.300.00-1447726.26%
CVX230120P001600002021-06-21 1:48PM EDT160.0061.3558.7062.050.00-12524.93%