UK markets close in 2 hours 39 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.77-10.12 (-6.53%)
At close: 04:03PM EDT
143.49 -1.28 (-0.88%)
Pre-market: 08:50AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317C000900002022-09-21 11:43AM EDT90.0068.770.000.000.00--10.00%
CVX230317C000950002022-07-28 12:32PM EDT95.0056.2569.0570.400.00--3127.25%
CVX230317C001000002022-08-09 2:19PM EDT100.0055.9557.4058.050.00-3292.42%
CVX230317C001050002022-08-24 9:44AM EDT105.0059.200.000.000.00-1240.00%
CVX230317C001100002022-08-18 10:00AM EDT110.0051.4648.2049.900.00-14182.59%
CVX230317C001150002022-08-17 12:22PM EDT115.0044.4844.4044.800.00-21177.36%
CVX230317C001200002022-09-23 10:34AM EDT120.0031.900.000.000.00-5200.00%
CVX230317C001250002022-09-20 3:59PM EDT125.0035.610.000.000.00-2180.00%
CVX230317C001300002022-09-23 3:37PM EDT130.0023.200.000.000.00-52760.00%
CVX230317C001350002022-09-09 12:49PM EDT135.0030.360.000.000.00-2750.00%
CVX230317C001400002022-09-23 3:25PM EDT140.0017.100.000.000.00-6560.00%
CVX230317C001450002022-09-23 3:11PM EDT145.0014.800.000.000.00-41180.10%
CVX230317C001500002022-09-23 12:29PM EDT150.0012.300.000.000.00-261441.56%
CVX230317C001550002022-09-23 3:49PM EDT155.0010.210.000.000.00-2072343.13%
CVX230317C001600002022-09-23 3:16PM EDT160.008.360.000.000.00-693493.13%
CVX230317C001650002022-09-23 1:25PM EDT165.006.920.000.000.00-794723.13%
CVX230317C001700002022-09-23 3:51PM EDT170.005.350.000.000.00-651,7596.25%
CVX230317C001750002022-09-23 3:07PM EDT175.004.150.000.000.00-508276.25%
CVX230317C001800002022-09-23 1:33PM EDT180.003.450.000.000.00-54796.25%
CVX230317C001850002022-09-23 2:43PM EDT185.002.690.000.000.00-42996.25%
CVX230317C001900002022-09-23 2:14PM EDT190.002.000.000.000.00-22486.25%
CVX230317C001950002022-09-22 1:41PM EDT195.003.000.000.000.00-1618612.50%
CVX230317C002000002022-09-22 3:55PM EDT200.002.130.000.000.00-1215312.50%
CVX230317C002100002022-09-23 3:21PM EDT210.000.800.000.000.00-1710512.50%
CVX230317C002200002022-09-23 12:41PM EDT220.000.490.000.000.00-14715212.50%
CVX230317C002300002022-09-23 2:12PM EDT230.000.300.000.000.00-287312.50%
CVX230317C002400002022-09-23 12:26PM EDT240.000.200.000.000.00-11212.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317P000700002022-09-23 11:17AM EDT70.000.480.000.000.00-151925.00%
CVX230317P000750002022-09-22 2:19PM EDT75.000.450.000.000.00-23325.00%
CVX230317P000800002022-09-19 3:12PM EDT80.000.550.000.000.00-21712.50%
CVX230317P000850002022-09-19 3:07PM EDT85.000.680.000.000.00-25812.50%
CVX230317P000900002022-09-23 11:08AM EDT90.001.350.000.000.00-14412.50%
CVX230317P000950002022-09-19 3:30PM EDT95.001.120.000.000.00-145312.50%
CVX230317P001000002022-09-23 3:53PM EDT100.002.400.000.000.00-215412.50%
CVX230317P001050002022-09-23 1:28PM EDT105.002.860.000.000.00-132912.50%
CVX230317P001100002022-09-23 2:14PM EDT110.003.720.000.000.00-1476.25%
CVX230317P001150002022-09-23 12:03PM EDT115.004.280.000.000.00-43016.25%
CVX230317P001200002022-09-23 3:14PM EDT120.005.900.000.000.00-1343446.25%
CVX230317P001250002022-09-22 3:58PM EDT125.004.400.000.000.00-122436.25%
CVX230317P001300002022-09-23 3:09PM EDT130.008.540.000.000.00-121813.13%
CVX230317P001350002022-09-23 2:41PM EDT135.0010.450.000.000.00-22123.13%
CVX230317P001400002022-09-23 2:41PM EDT140.0012.550.000.000.00-125301.56%
CVX230317P001450002022-09-23 3:47PM EDT145.0014.600.000.000.00-133040.00%
CVX230317P001500002022-09-23 10:35AM EDT150.0016.020.000.000.00-126080.00%
CVX230317P001550002022-09-23 11:00AM EDT155.0019.000.000.000.00-41,1780.00%
CVX230317P001600002022-09-23 3:16PM EDT160.0023.260.000.000.00-53870.00%
CVX230317P001650002022-09-23 1:00PM EDT165.0025.990.000.000.00-74420.00%
CVX230317P001700002022-09-21 12:55PM EDT170.0021.350.000.000.00-171180.00%
CVX230317P001750002022-09-21 11:00AM EDT175.0025.000.000.000.00-2770.00%
CVX230317P001800002022-09-19 3:04PM EDT180.0029.600.000.000.00-1310.00%
CVX230317P001850002022-09-12 10:15AM EDT185.0027.840.000.000.00-1190.00%
CVX230317P001900002022-09-15 10:46AM EDT190.0034.150.000.000.00-2180.00%
CVX230317P001950002022-09-15 1:01PM EDT195.0037.450.000.000.00--10.00%
CVX230317P002000002022-08-29 9:52AM EDT200.0039.250.000.000.00-260.00%
CVX230317P002300002022-08-19 2:32PM EDT230.0072.2072.5575.200.00-550.00%