UK Markets open in 7 hrs 23 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.81-3.04 (-1.90%)
At close: 04:03PM EDT
156.80 -0.01 (-0.01%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621C000700002022-08-01 10:49AM EDT70.0090.9689.4091.800.00--453.61%
CVX240621C000800002022-08-08 11:46AM EDT80.0074.3579.8582.000.00--746.83%
CVX240621C000900002022-08-01 10:20AM EDT90.0070.7170.8572.450.00--3141.46%
CVX240621C000950002022-07-27 9:30AM EDT95.0056.7365.0068.300.00--640.44%
CVX240621C001000002022-08-10 1:50PM EDT100.0060.0062.7564.10+3.20+5.63%-1639.17%
CVX240621C001050002022-08-02 1:51PM EDT105.0058.7058.7560.150.00-12238.29%
CVX240621C001100002022-07-27 9:30AM EDT110.0045.4554.6556.300.00--1937.45%
CVX240621C001150002022-08-02 1:52PM EDT115.0051.0851.0052.550.00-15336.63%
CVX240621C001200002022-08-09 9:32AM EDT120.0045.0047.6049.050.00-53436.06%
CVX240621C001250002022-07-25 11:31AM EDT125.0035.6844.5545.800.00--935.70%
CVX240621C001300002022-07-26 11:33AM EDT130.0032.2241.1542.500.00--1435.07%
CVX240621C001350002022-07-25 3:16PM EDT135.0032.0038.1539.550.00--1134.77%
CVX240621C001400002022-08-10 12:42PM EDT140.0032.9735.4536.55+0.37+1.13%1014434.22%
CVX240621C001450002022-08-08 3:59PM EDT145.0028.9032.7533.950.00-25334.02%
CVX240621C001500002022-08-09 1:42PM EDT150.0027.6030.3031.600.00-1015833.96%
CVX240621C001550002022-08-10 1:36PM EDT155.0025.7227.6029.25+1.95+8.20%32333.73%
CVX240621C001600002022-08-10 1:51PM EDT160.0024.0025.4026.60+2.00+9.09%121332.99%
CVX240621C001650002022-08-10 1:36PM EDT165.0021.6823.4524.45+1.00+4.84%110932.70%
CVX240621C001700002022-08-05 1:20PM EDT170.0019.5021.2522.600.00--22032.61%
CVX240621C001750002022-08-08 11:23AM EDT175.0017.4820.0021.100.00--5632.80%
CVX240621C001800002022-08-09 1:10PM EDT180.0016.6417.8019.300.00-12432.49%
CVX240621C001850002022-07-20 2:29PM EDT185.0012.5016.5017.900.00--132.53%
CVX240621C001900002022-08-11 2:10PM EDT190.0015.7314.9516.35+2.28+16.95%304932.27%
CVX240621C001950002022-07-26 9:30AM EDT195.0011.0013.7515.000.00--9132.12%
CVX240621C002000002022-08-11 2:10PM EDT200.0013.1312.7513.70+2.74+26.37%3014331.93%
CVX240621C002100002022-08-08 11:04AM EDT210.009.5010.1511.800.00-301032.09%
CVX240621C002200002022-08-03 9:30AM EDT220.009.688.559.800.00-21531.73%
CVX240621C002300002022-07-18 1:33PM EDT230.004.507.208.350.00--431.75%
CVX240621C002400002022-07-29 3:41PM EDT240.007.155.857.200.00--431.91%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240621P000700002022-08-01 1:55PM EDT70.002.301.842.410.00--5443.55%
CVX240621P000750002022-08-04 1:03PM EDT75.003.072.352.850.00--642.18%
CVX240621P000800002022-07-29 9:47AM EDT80.002.372.623.350.00--1040.90%
CVX240621P000850002022-07-19 10:25AM EDT85.005.423.154.000.00--539.97%
CVX240621P000900002022-08-11 12:56PM EDT90.004.303.904.60-0.20-4.44%12038.70%
CVX240621P000950002022-07-29 10:18AM EDT95.005.104.505.200.00--137.33%
CVX240621P001000002022-08-11 1:20PM EDT100.005.855.356.15-0.85-12.69%1536.67%
CVX240621P001050002022-07-13 2:00PM EDT105.0011.406.357.200.00--336.02%
CVX240621P001100002022-08-11 1:05PM EDT110.007.907.308.40-1.05-11.73%11335.46%
CVX240621P001150002022-08-04 10:29AM EDT115.0010.508.809.700.00--234.87%
CVX240621P001200002022-08-04 3:21PM EDT120.0012.509.8511.050.00--1234.18%
CVX240621P001250002022-08-01 10:17AM EDT125.0012.6211.5012.400.00--2433.32%
CVX240621P001300002022-08-01 10:17AM EDT130.0014.3213.1013.850.00--2132.46%
CVX240621P001350002022-08-08 3:22PM EDT135.0017.4314.8516.000.00--2232.42%
CVX240621P001400002022-08-08 1:34PM EDT140.0019.3816.6017.700.00--1431.57%
CVX240621P001450002022-08-04 10:31AM EDT145.0022.1618.7519.800.00--1031.08%
CVX240621P001500002022-08-10 3:40PM EDT150.0023.3020.8022.15-0.07-0.30%-830.73%
CVX240621P001550002022-07-28 10:47AM EDT155.0030.0523.3524.600.00--2330.33%
CVX240621P001600002022-08-08 1:34PM EDT160.0029.2825.7527.000.00-111229.70%
CVX240621P001700002022-07-14 1:31PM EDT170.0047.8731.0032.550.00--228.85%
CVX240621P001850002022-07-14 1:33PM EDT185.0059.2540.2541.750.00--227.37%