UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.00+2.43 (+1.54%)
At close: 04:02PM EDT
160.08 +0.08 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116C000750002024-04-03 10:04AM EDT75.0085.4583.0087.500.00-32342.71%
CVX260116C000800002024-04-05 3:26PM EDT80.0081.7278.0082.500.00-2439.60%
CVX260116C000850002024-02-13 4:27PM EDT85.0065.4669.0073.500.00-150.00%
CVX260116C000900002024-04-12 10:14AM EDT90.0073.2668.0073.000.00-51735.72%
CVX260116C000950002024-04-15 9:42AM EDT95.0065.5963.5068.500.00-53934.56%
CVX260116C001000002024-04-02 1:03PM EDT100.0061.0059.0564.000.00-46733.29%
CVX260116C001050002024-04-12 9:45AM EDT105.0060.7455.2559.500.00-13731.91%
CVX260116C001100002024-04-18 9:52AM EDT110.0050.9550.9055.500.00-15631.57%
CVX260116C001150002024-04-19 11:23AM EDT115.0048.8547.8549.65+1.60+3.39%530127.12%
CVX260116C001200002024-04-02 3:05PM EDT120.0044.2044.8047.500.00-1915030.13%
CVX260116C001250002024-04-12 3:45PM EDT125.0040.6039.0042.900.00-123728.13%
CVX260116C001300002024-04-19 2:39PM EDT130.0037.9336.3038.55+1.73+4.78%338526.51%
CVX260116C001350002024-04-15 2:04PM EDT135.0033.0032.6535.950.00-28327.41%
CVX260116C001400002024-03-19 3:02PM EDT140.0028.6528.4030.300.00-310623.68%
CVX260116C001450002024-04-19 9:57AM EDT145.0028.1827.6529.75-0.77-2.66%129526.81%
CVX260116C001500002024-04-15 11:53AM EDT150.0024.8525.1527.950.00-1137827.84%
CVX260116C001550002024-04-16 10:11AM EDT155.0020.9022.2023.750.00-845625.62%
CVX260116C001600002024-04-18 10:43AM EDT160.0020.6020.0021.35+1.50+7.85%128325.44%
CVX260116C001650002024-04-19 10:10AM EDT165.0018.2017.7018.50-0.20-1.09%213124.52%
CVX260116C001700002024-04-17 3:31PM EDT170.0014.3515.7017.500.00-125225.60%
CVX260116C001750002024-04-19 3:24PM EDT175.0014.1514.0014.55+1.05+8.02%151,21024.15%
CVX260116C001800002024-04-16 10:35AM EDT180.0010.7012.3012.850.00-20024524.00%
CVX260116C001850002024-04-18 3:54PM EDT185.0010.809.8011.45+0.80+8.00%321324.02%
CVX260116C001900002024-04-18 2:51PM EDT190.008.579.059.900.00-1024423.67%
CVX260116C001950002024-03-25 1:07PM EDT195.006.658.108.550.00-118323.38%
CVX260116C002000002024-04-19 1:50PM EDT200.007.287.008.45+0.43+6.28%221524.63%
CVX260116C002100002024-04-17 2:57PM EDT210.005.405.155.60+0.70+14.89%114123.00%
CVX260116C002200002024-04-19 9:36AM EDT220.003.903.804.25+0.25+6.85%119022.93%
CVX260116C002300002024-04-16 11:42AM EDT230.002.542.773.050.00-110722.53%
CVX260116C002400002024-04-17 11:13AM EDT240.001.851.972.380.00-26222.72%
CVX260116C002500002024-04-19 11:21AM EDT250.001.591.372.11+0.19+13.57%466223.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX260116P000750002024-04-18 2:16PM EDT75.001.020.401.160.00-10059235.74%
CVX260116P000800002024-04-19 3:16PM EDT80.001.180.722.40-0.07-5.60%2027739.24%
CVX260116P000850002024-04-01 11:59AM EDT85.001.180.782.670.00-720537.40%
CVX260116P000900002024-04-11 1:28PM EDT90.001.381.571.870.00-19331.52%
CVX260116P000950002024-04-15 9:56AM EDT95.001.951.952.470.00-21631.28%
CVX260116P001000002024-04-18 10:37AM EDT100.002.562.402.630.00-447229.32%
CVX260116P001050002024-04-12 12:31PM EDT105.002.872.893.100.00-114228.28%
CVX260116P001100002024-04-19 3:38PM EDT110.003.553.503.70-0.35-8.97%240827.43%
CVX260116P001150002024-04-19 2:25PM EDT115.004.252.724.45-0.45-9.57%9814326.73%
CVX260116P001200002024-04-19 10:23AM EDT120.005.125.055.30-0.13-2.48%356126.02%
CVX260116P001250002024-04-12 9:51AM EDT125.005.606.056.300.00-1924425.38%
CVX260116P001300002024-04-18 12:58PM EDT130.008.007.207.450.00-931,63624.77%
CVX260116P001350002024-04-12 9:50AM EDT135.007.808.458.800.00-1122624.25%
CVX260116P001400002024-04-19 12:27PM EDT140.0010.169.9010.25+1.01+11.04%52,51323.64%
CVX260116P001450002024-04-12 9:51AM EDT145.0010.7511.5511.900.00-3317023.08%
CVX260116P001500002024-04-12 9:51AM EDT150.0012.4013.4013.750.00-1315822.55%
CVX260116P001550002024-04-11 2:20PM EDT155.0014.6014.8015.800.00-615222.03%
CVX260116P001600002024-04-08 1:55PM EDT160.0016.8517.6018.100.00-2534021.57%
CVX260116P001650002024-04-19 12:06PM EDT165.0020.1520.0022.50+0.84+4.35%52523.37%
CVX260116P001700002024-04-11 10:39AM EDT170.0022.2522.3524.300.00-11821.83%
CVX260116P001750002024-02-26 11:03AM EDT175.0028.2027.7028.250.00-911222.63%
CVX260116P001800002024-02-26 4:36PM EDT180.0031.6530.1032.150.00-289823.18%
CVX260116P001850002023-10-11 1:02PM EDT185.0033.8544.0547.700.00-1337.61%
CVX260116P001900002024-02-09 4:55PM EDT190.0043.1940.5043.400.00-11128.10%
CVX260116P001950002024-02-28 4:11PM EDT195.0044.7238.8541.600.00-432820.76%
CVX260116P002500002023-12-22 1:30PM EDT250.0098.05103.50108.000.00-2048.72%