UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
159.85+0.23 (+0.14%)
At close: 04:03PM EDT
159.90 +0.05 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119C000475002022-08-11 1:20PM EDT47.50112.95111.15113.550.00-2260.67%
CVX240119C000500002022-06-13 11:55AM EDT50.00118.4988.6089.800.00-5140.00%
CVX240119C000550002022-02-03 3:13PM EDT55.0080.00101.35106.000.00-1153.35%
CVX240119C000600002022-03-09 10:37AM EDT60.00105.45106.60111.000.00-1087.63%
CVX240119C000650002022-05-17 3:53PM EDT65.00108.6190.2092.200.00-2740.00%
CVX240119C000700002022-05-16 1:32PM EDT70.00103.6594.1095.900.00-1162.35%
CVX240119C000750002022-06-17 2:00PM EDT75.0072.0564.9566.150.00-220.00%
CVX240119C000800002022-08-01 2:58PM EDT80.0081.2579.2580.800.00-15234.80%
CVX240119C000850002022-07-15 9:45AM EDT85.0054.8074.4576.100.00-21434.08%
CVX240119C000875002022-06-15 3:05PM EDT87.5078.0852.0553.200.00-370.00%
CVX240119C000900002022-08-01 3:43PM EDT90.0071.6069.9071.600.00-77234.02%
CVX240119C000925002022-07-28 9:50AM EDT92.5059.7567.7069.400.00-26634.01%
CVX240119C000950002022-07-27 9:30AM EDT95.0056.3365.5067.150.00-35633.67%
CVX240119C000975002022-01-26 4:06PM EDT97.5037.4942.9047.150.00-242990.00%
CVX240119C001000002022-08-04 10:44AM EDT100.0055.6061.2062.900.00-168233.61%
CVX240119C001050002022-08-10 9:43AM EDT105.0054.1557.1058.700.00-11,41233.27%
CVX240119C001100002022-08-09 10:17AM EDT110.0052.0053.0554.750.00-146633.23%
CVX240119C001150002022-08-12 3:31PM EDT115.0049.8549.2050.90+3.43+7.39%32645833.03%
CVX240119C001200002022-08-12 1:56PM EDT120.0045.3545.5547.25-1.40-2.99%61,79532.92%
CVX240119C001250002022-08-11 3:12PM EDT125.0043.1042.0543.750.00-149032.76%
CVX240119C001300002022-08-01 9:48AM EDT130.0040.6538.7540.400.00-190432.58%
CVX240119C001350002022-08-11 11:40AM EDT135.0035.6035.5537.250.00-201,24532.43%
CVX240119C001400002022-08-12 10:01AM EDT140.0032.1832.5534.15+2.08+6.91%644332.11%
CVX240119C001450002022-08-12 3:42PM EDT145.0030.3029.7031.40+2.50+8.99%522,22832.05%
CVX240119C001500002022-08-12 2:06PM EDT150.0027.5527.0528.60-1.05-3.67%201,59631.68%
CVX240119C001550002022-08-12 10:01AM EDT155.0024.4624.6526.40+0.16+0.66%275531.91%
CVX240119C001600002022-08-11 2:41PM EDT160.0023.8622.3524.000.00-121,43231.64%
CVX240119C001650002022-08-11 9:33AM EDT165.0020.5520.2022.05+0.33+1.63%1454331.76%
CVX240119C001700002022-08-09 9:53AM EDT170.0018.0018.5020.100.00-251031.67%
CVX240119C001750002022-08-12 2:55PM EDT175.0017.1516.4018.20-0.60-3.38%25083731.47%
CVX240119C001800002022-08-11 2:41PM EDT180.0016.2715.2016.650.00-645031.54%
CVX240119C001850002022-08-12 10:43AM EDT185.0013.2513.2015.15-0.35-2.57%19331.50%
CVX240119C001900002022-08-10 3:38PM EDT190.0012.4911.8513.70+1.19+10.53%11,12231.37%
CVX240119C001950002022-08-11 12:50PM EDT195.0011.8510.6012.350.00-121831.22%
CVX240119C002000002022-08-12 2:10PM EDT200.0010.209.5011.20+1.05+11.48%577831.19%
CVX240119C002100002022-08-08 10:37AM EDT210.007.107.509.300.00-126531.30%
CVX240119C002200002022-08-12 11:54AM EDT220.006.305.957.55+0.10+1.61%2252231.13%
CVX240119C002300002022-08-04 9:42AM EDT230.004.814.706.300.00-18831.32%
CVX240119C002400002022-08-01 3:53PM EDT240.004.904.205.200.00-1068731.37%
CVX240119C002500002022-08-03 1:52PM EDT250.003.502.934.150.00-114831.11%
CVX240119C002600002022-08-11 12:55PM EDT260.003.052.333.400.00-1022431.12%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119P000475002022-08-12 11:51AM EDT47.500.790.450.78+0.19+31.67%126653.61%
CVX240119P000500002022-08-12 11:56AM EDT50.000.670.670.79+0.02+3.08%467953.05%
CVX240119P000550002022-07-29 3:00PM EDT55.000.900.771.100.00-26651.29%
CVX240119P000600002022-07-06 11:03AM EDT60.001.950.901.360.00-414251.17%
CVX240119P000650002022-08-11 3:20PM EDT65.001.251.051.530.00-114148.63%
CVX240119P000700002022-08-11 9:32AM EDT70.001.501.101.820.00-23946.89%
CVX240119P000750002022-08-11 12:50PM EDT75.001.801.402.160.00-28645.31%
CVX240119P000800002022-08-12 1:51PM EDT80.002.221.802.40-0.38-14.62%18643.15%
CVX240119P000850002022-07-01 2:45PM EDT85.004.222.502.970.00-120742.36%
CVX240119P000875002022-07-14 9:31AM EDT87.505.652.343.250.00-244041.83%
CVX240119P000900002022-08-12 12:32PM EDT90.003.452.593.35-1.53-30.72%365340.61%
CVX240119P000925002022-07-20 3:31PM EDT92.505.152.873.800.00-101,61040.60%
CVX240119P000950002022-07-07 10:02AM EDT95.006.154.204.700.00-19941.84%
CVX240119P000975002022-04-11 10:49AM EDT97.504.654.455.150.00-12041.54%
CVX240119P001000002022-08-11 1:33PM EDT100.004.453.854.900.00-425639.25%
CVX240119P001050002022-08-11 9:30AM EDT105.005.504.655.750.00-58438.38%
CVX240119P001100002022-08-12 2:15PM EDT110.006.375.556.75+0.01+0.16%140537.66%
CVX240119P001150002022-08-12 9:34AM EDT115.007.436.607.85-0.77-9.39%26236.93%
CVX240119P001200002022-08-08 12:22PM EDT120.009.857.809.050.00-92,28536.19%
CVX240119P001250002022-08-11 11:48AM EDT125.0010.109.5010.400.00-21,22835.51%
CVX240119P001300002022-08-05 12:47PM EDT130.0013.1511.1512.050.00-21,97735.14%
CVX240119P001350002022-08-11 12:46PM EDT135.0013.3212.2013.700.00-155434.53%
CVX240119P001400002022-08-11 11:48AM EDT140.0015.4814.0015.550.00-11,79534.02%
CVX240119P001450002022-08-08 11:01AM EDT145.0019.1516.0517.450.00-210633.38%
CVX240119P001500002022-08-11 12:47PM EDT150.0019.1018.1519.800.00-125733.17%
CVX240119P001550002022-08-10 9:52AM EDT155.0023.6520.5022.100.00-1526932.68%
CVX240119P001600002022-08-11 10:03AM EDT160.0024.6523.0024.650.00-561532.34%
CVX240119P001650002022-08-01 9:31AM EDT165.0027.5525.7027.300.00-227831.92%
CVX240119P001700002022-08-09 9:53AM EDT170.0031.5028.4530.300.00-155131.77%
CVX240119P001750002022-07-12 10:01AM EDT175.0046.7832.5533.450.00-16431.63%
CVX240119P001800002022-08-04 10:27AM EDT180.0039.7134.5536.500.00-716231.18%
CVX240119P001850002022-07-21 3:50PM EDT185.0049.5537.8539.850.00-1230.94%
CVX240119P001900002022-03-14 12:12AM EDT190.0044.500.000.000.00--00.00%
CVX240119P001950002022-08-04 1:52PM EDT195.0051.1845.0546.850.00-150230.35%
CVX240119P002000002022-08-04 2:40PM EDT200.0055.2048.7050.600.00-2144430.16%
CVX240119P002100002022-07-14 9:31AM EDT210.0078.7056.5058.350.00-105929.66%
CVX240119P002200002022-06-10 2:59PM EDT220.0054.5079.7081.200.00-1650.58%
CVX240119P002400002022-06-17 10:46AM EDT240.0094.00101.25103.100.00-1156.96%
CVX240119P002500002022-08-05 2:35PM EDT250.0097.6291.6093.650.00-72029.72%
CVX240119P002600002022-08-10 12:50PM EDT260.00105.85100.95103.250.00-34330.47%