UK Markets open in 4 hrs 16 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.18+0.27 (+0.21%)
At close: 03:59PM EST
126.82 -0.36 (-0.28%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119C000475002021-11-11 9:58AM EST47.5066.9568.5073.500.00-210.00%
CVX240119C000500002022-01-03 3:34PM EST50.0071.2969.5074.500.00-470.00%
CVX240119C000550002022-01-05 2:06PM EST55.0068.5065.0069.50+10.80+18.72%110.00%
CVX240119C000600002021-11-10 6:48AM EST60.0035.4755.0060.000.00--10.00%
CVX240119C000650002021-11-16 2:45PM EST65.0054.3549.5054.500.00-50130.00%
CVX240119C000700002022-01-03 3:48PM EST70.0049.4550.0054.500.00-530.00%
CVX240119C000750002021-11-17 2:01PM EST75.0040.8539.0541.650.00-340.00%
CVX240119C000800002021-12-17 3:09PM EST80.0035.6040.0045.000.00-1800.00%
CVX240119C000850002022-01-05 3:59PM EST85.0038.1035.5040.50+0.76+2.04%260.00%
CVX240119C000875002021-12-31 1:33PM EST87.5032.0535.5537.300.00-31120.00%
CVX240119C000900002022-01-05 3:59PM EST90.0034.5033.4035.35+4.40+14.62%76360.00%
CVX240119C000925002022-01-05 3:53PM EST92.5031.8631.2032.65+5.40+20.41%11460.00%
CVX240119C000950002021-12-31 3:46PM EST95.0026.2029.4530.900.00-18380.00%
CVX240119C000975002021-12-29 11:14AM EST97.5025.1027.5028.900.00-100.00%
CVX240119C001000002022-01-05 1:26PM EST100.0027.4726.0527.60+2.27+9.01%1532910.71%
CVX240119C001050002022-01-05 1:16PM EST105.0024.8522.9024.80+1.95+8.52%1149115.43%
CVX240119C001100002022-01-05 3:20PM EST110.0020.3520.0521.20+0.75+3.83%526215.68%
CVX240119C001150002022-01-05 1:32PM EST115.0018.8417.3519.00+1.54+8.90%1426217.57%
CVX240119C001200002022-01-05 3:56PM EST120.0015.5015.5016.70+0.82+5.59%561,75018.45%
CVX240119C001250002022-01-05 12:37PM EST125.0014.4013.0014.60+1.67+13.12%108719.06%
CVX240119C001300002022-01-05 3:19PM EST130.0012.0511.0512.55+1.18+10.86%615219.29%
CVX240119C001350002022-01-04 9:51AM EST135.009.739.8010.850.00-617219.62%
CVX240119C001400002022-01-05 10:37AM EST140.009.008.359.50+0.80+9.76%66220.11%
CVX240119C001450002022-01-05 2:23PM EST145.008.257.108.45+2.25+37.50%61320.72%
CVX240119C001500002022-01-05 12:47PM EST150.007.506.408.20+0.90+13.64%618222.28%
CVX240119C001550002021-11-10 6:48AM EST155.003.003.507.500.00-16516323.00%
CVX240119C001600002022-01-04 12:53PM EST160.004.613.155.750.00-441321.81%
CVX240119C001650002022-01-05 11:25AM EST165.004.202.834.85+0.32+8.25%23821.73%
CVX240119C001700002021-12-27 12:23PM EST170.003.102.944.200.00-1721.89%
CVX240119C001750002021-12-27 1:52PM EST175.003.352.583.750.00-23322.27%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119P000475002021-12-29 10:52AM EST47.501.120.102.000.00-21250.44%
CVX240119P000500002022-01-05 1:50PM EST50.001.551.202.00+0.05+3.33%32848.10%
CVX240119P000550002021-12-09 9:30AM EST55.002.151.502.330.00-1645.56%
CVX240119P000600002022-01-05 2:11PM EST60.002.001.732.20-0.28-12.28%21040.85%
CVX240119P000650002021-10-18 2:14PM EST65.003.702.844.150.00-2744.98%
CVX240119P000700002022-01-05 1:26PM EST70.003.433.103.80-0.17-4.72%51639.83%
CVX240119P000750002022-01-05 1:48PM EST75.004.003.854.15-0.60-13.04%33637.32%
CVX240119P000800002021-12-27 3:37PM EST80.005.364.805.550.00-11937.74%
CVX240119P000850002022-01-04 1:38PM EST85.006.495.506.800.00-311737.24%
CVX240119P000875002021-12-30 1:03PM EST87.508.205.207.550.00-11635937.15%
CVX240119P000900002021-12-28 9:55AM EST90.008.247.057.850.00-240435.99%
CVX240119P000925002021-12-23 3:26PM EST92.509.897.609.100.00-113036.80%
CVX240119P000950002022-01-04 2:14PM EST95.009.138.3010.200.00-16637.13%
CVX240119P000975002021-12-29 11:43AM EST97.5011.009.5511.750.00-11938.20%
CVX240119P001000002022-01-04 2:56PM EST100.0010.9810.4011.500.00-424335.84%
CVX240119P001050002021-12-13 10:11AM EST105.0016.2012.0513.650.00-17335.83%
CVX240119P001100002021-12-31 2:01PM EST110.0016.8914.7517.100.00-2039637.63%
CVX240119P001150002022-01-03 3:14PM EST115.0019.0117.3519.450.00-11237.30%
CVX240119P001200002022-01-05 10:22AM EST120.0020.0018.7522.95-0.80-3.85%11,60838.46%
CVX240119P001250002022-01-05 10:22AM EST125.0022.9523.1024.90-0.45-1.92%1337.08%
CVX240119P001300002022-01-03 10:23AM EST130.0028.5826.2028.000.00-11,81537.19%
CVX240119P001350002021-12-09 2:49PM EST135.0033.6529.7031.150.00-505137.17%
CVX240119P001400002022-01-04 1:32PM EST140.0033.3633.2535.150.00-51,02638.16%
CVX240119P001450002021-10-20 10:14AM EST145.0046.4044.2048.500.00-1452.14%
CVX240119P001550002021-11-08 10:55AM EST155.0052.8048.1552.500.00--147.62%
CVX240119P001600002021-12-01 3:43PM EST160.0059.2051.5556.200.00-2047.60%
CVX240119P001700002021-12-09 1:06PM EST170.0062.1056.6559.850.00-1241.94%