UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.76-0.56 (-0.58%)
At close: 4:03PM EDT
96.63 -0.13 (-0.13%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002021-08-17 1:18PM EDT30.0070.0766.4567.000.00-201,104.69%
CVX210917C000325002021-08-17 2:40PM EDT32.5067.5564.0564.400.00-250954.69%
CVX210917C000350002021-08-25 5:24PM EDT35.0053.9061.4561.850.00-40842.19%
CVX210917C000375002021-08-25 5:24PM EDT37.5050.9058.9059.400.00-250837.50%
CVX210917C000400002021-08-25 5:24PM EDT40.0049.2056.0556.850.00-22737.50%
CVX210917C000450002021-08-25 5:24PM EDT45.0040.5051.5051.850.00-22646.88%
CVX210917C000475002021-08-25 5:24PM EDT47.5061.7049.0049.350.00-11604.69%
CVX210917C000500002021-08-25 5:24PM EDT50.0060.1646.6046.850.00-100564.06%
CVX210917C000525002021-08-17 2:14PM EDT52.5047.7043.7044.350.00-500526.56%
CVX210917C000550002021-08-25 5:24PM EDT55.0032.9741.1541.850.00-22489.84%
CVX210917C000600002021-09-02 10:23AM EDT60.0037.6536.5036.850.00-1055421.88%
CVX210917C000625002021-08-25 5:24PM EDT62.5013.2034.1034.300.00-360350.00%
CVX210917C000650002021-08-25 5:24PM EDT65.0043.1831.1031.850.00-40357.81%
CVX210917C000675002021-08-25 5:24PM EDT67.5042.6529.0529.300.00-60293.75%
CVX210917C000700002021-08-23 9:44AM EDT70.0026.4526.2026.850.00-21298.44%
CVX210917C000725002021-08-18 10:05AM EDT72.5025.4024.1524.300.00-10240.63%
CVX210917C000750002021-08-27 10:00AM EDT75.0023.2521.6521.950.00-30215.63%
CVX210917C000775002021-09-17 9:32AM EDT77.5020.5019.1519.40+0.30+1.49%10168.75%
CVX210917C000800002021-08-30 12:37PM EDT80.0016.5516.6516.90-1.28-7.18%217146.88%
CVX210917C000825002021-08-20 9:45AM EDT82.5014.5014.1514.40+2.45+20.33%12125.00%
CVX210917C000850002021-09-17 3:13PM EDT85.0011.5511.6011.85-1.85-13.81%690136.72%
CVX210917C000875002021-09-17 1:33PM EDT87.509.149.159.40-0.61-6.26%43084.38%
CVX210917C000900002021-09-17 3:57PM EDT90.006.756.656.85-0.30-4.26%4140484.77%
CVX210917C000920002021-09-14 11:41AM EDT92.004.854.654.900.00-41270.90%
CVX210917C000925002021-09-17 2:27PM EDT92.504.084.154.40-1.67-29.04%1219865.04%
CVX210917C000930002021-09-17 9:35AM EDT93.004.003.653.85-0.20-4.76%1117352.93%
CVX210917C000940002021-09-15 9:59AM EDT94.002.662.682.95-1.67-38.57%15551.95%
CVX210917C000950002021-09-17 3:49PM EDT95.001.681.651.92-1.23-42.27%1,039036.13%
CVX210917C000960002021-09-17 3:14PM EDT96.000.770.680.94-0.82-51.57%14839523.05%
CVX210917C000965002021-09-17 3:56PM EDT96.500.200.200.40-1.04-83.87%32076212.31%
CVX210917C000970002021-09-17 3:44PM EDT97.000.050.000.04-0.61-92.42%9211,4386.15%
CVX210917C000975002021-09-17 3:49PM EDT97.500.020.000.03-0.37-94.87%4782,69911.72%
CVX210917C000980002021-09-17 3:28PM EDT98.000.010.000.03-0.19-95.00%3721,16516.99%
CVX210917C000985002021-09-17 3:15PM EDT98.500.010.000.01-0.09-90.00%2141,40317.97%
CVX210917C000990002021-09-17 3:51PM EDT99.000.010.000.01-0.05-83.33%314021.88%
CVX210917C001000002021-09-17 3:49PM EDT100.000.010.000.01-0.02-66.67%409029.69%
CVX210917C001010002021-09-17 3:18PM EDT101.000.010.000.02-0.01-50.00%2182,21041.41%
CVX210917C001020002021-09-17 11:48AM EDT102.000.010.000.030.00-151,12753.13%
CVX210917C001030002021-09-17 10:49AM EDT103.000.010.000.01-0.01-50.00%104,59351.56%
CVX210917C001040002021-09-15 3:28PM EDT104.000.010.000.03-0.01-50.00%10062.50%
CVX210917C001050002021-09-17 3:30PM EDT105.000.010.000.010.00-826,13359.38%
CVX210917C001060002021-09-13 3:12PM EDT106.000.010.000.030.00-338276.56%
CVX210917C001100002021-09-16 2:00PM EDT110.000.010.000.010.00-318,85990.63%
CVX210917C001150002021-09-17 1:28PM EDT115.000.010.000.01-0.02-66.67%523,840118.75%
CVX210917C001200002021-09-15 2:38PM EDT120.000.020.000.01+0.01+100.00%50143.75%
CVX210917C001250002021-09-15 10:59AM EDT125.000.010.000.010.00-92,476168.75%
CVX210917C001300002021-09-07 12:26PM EDT130.000.010.000.010.00-25,466187.50%
CVX210917C001350002021-09-15 3:13PM EDT135.000.030.000.030.00-1931234.38%
CVX210917C001400002021-09-09 10:05AM EDT140.000.010.000.010.00-51,028231.25%
CVX210917C001450002021-09-01 3:06PM EDT145.000.010.000.060.00-11,610300.00%
CVX210917C001500002021-08-27 1:10PM EDT150.000.010.000.010.00-11,602275.00%
CVX210917C001550002021-08-31 10:55AM EDT155.000.010.000.050.00-181337.50%
CVX210917C001600002021-08-25 5:24PM EDT160.000.080.000.050.00-10356.25%
CVX210917C001650002021-08-25 5:24PM EDT165.000.030.000.050.00-10375.00%
CVX210917C001700002021-08-25 5:24PM EDT170.000.100.010.050.00-10400.00%
CVX210917C001750002021-08-23 9:59AM EDT175.000.010.000.010.00-50356.25%
CVX210917C001800002021-08-25 5:24PM EDT180.000.020.000.010.00-140375.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002021-08-27 2:35PM EDT30.000.010.000.010.00-2705725.00%
CVX210917P000325002021-08-25 5:24PM EDT32.500.160.000.050.00-1347775.00%
CVX210917P000350002021-08-25 5:24PM EDT35.000.070.010.040.00-10725.00%
CVX210917P000375002021-08-25 5:24PM EDT37.500.050.000.050.00-40681.25%
CVX210917P000400002021-08-25 5:24PM EDT40.000.090.000.010.00-40550.00%
CVX210917P000425002021-08-25 5:24PM EDT42.501.790.000.280.00--0734.38%
CVX210917P000450002021-08-25 5:24PM EDT45.000.090.000.050.00-20556.25%
CVX210917P000475002021-08-25 5:24PM EDT47.500.120.000.010.00-150450.00%
CVX210917P000500002021-08-25 5:24PM EDT50.000.030.000.010.00-20412.50%
CVX210917P000525002021-08-20 11:32AM EDT52.500.030.000.040.00-200440.63%
CVX210917P000550002021-08-19 11:57AM EDT55.000.050.000.050.00-10418.75%
CVX210917P000575002021-08-19 11:19AM EDT57.500.050.000.050.00-40387.50%
CVX210917P000600002021-08-24 3:15PM EDT60.000.020.000.050.00-1295359.38%
CVX210917P000625002021-08-25 5:24PM EDT62.500.200.000.050.00-70331.25%
CVX210917P000650002021-08-27 1:25PM EDT65.000.030.000.010.00-1721262.50%
CVX210917P000675002021-08-25 12:10PM EDT67.500.050.000.050.00-1202278.13%
CVX210917P000700002021-09-09 11:45AM EDT70.000.010.000.070.00-51,482262.50%
CVX210917P000725002021-08-27 1:25PM EDT72.500.030.000.060.00-10232.81%
CVX210917P000750002021-09-13 1:52PM EDT75.000.010.000.010.00-41542168.75%
CVX210917P000775002021-09-07 10:10AM EDT77.500.030.000.030.00-10168.75%
CVX210917P000800002021-09-15 2:11PM EDT80.000.010.000.010.00-1740131.25%
CVX210917P000825002021-09-15 2:21PM EDT82.500.010.000.010.00-12,856112.50%
CVX210917P000850002021-09-17 11:23AM EDT85.000.010.000.010.00-22093.75%
CVX210917P000875002021-09-16 10:21AM EDT87.500.010.000.01-0.01-50.00%106,94075.00%
CVX210917P000900002021-09-17 2:28PM EDT90.000.010.000.010.00-464,94154.69%
CVX210917P000920002021-09-17 10:52AM EDT92.000.020.000.03-0.01-33.33%1727851.56%
CVX210917P000925002021-09-17 2:53PM EDT92.500.010.000.01-0.02-66.67%742,84939.06%
CVX210917P000930002021-09-17 10:06AM EDT93.000.020.000.01-0.01-33.33%12035.16%
CVX210917P000940002021-09-17 3:34PM EDT94.000.010.000.02-0.02-66.67%61030.47%
CVX210917P000950002021-09-17 3:44PM EDT95.000.010.000.02-0.03-75.00%2264,51620.70%
CVX210917P000960002021-09-17 3:34PM EDT96.000.040.000.02-0.06-60.00%80887310.74%
CVX210917P000965002021-09-17 3:57PM EDT96.500.030.010.03-0.16-84.21%7672325.76%
CVX210917P000970002021-09-17 3:59PM EDT97.000.270.130.35-0.07-20.59%42697610.35%
CVX210917P000975002021-09-17 3:59PM EDT97.500.730.590.83+0.17+30.36%806016.70%
CVX210917P000980002021-09-17 3:04PM EDT98.001.281.121.35+0.50+64.10%2031,33624.81%
CVX210917P000985002021-09-17 10:40AM EDT98.501.971.531.82+0.93+89.42%6535228.32%
CVX210917P000990002021-09-17 12:21PM EDT99.002.322.162.36+0.71+44.10%926137.89%
CVX210917P001000002021-09-17 3:30PM EDT100.003.323.153.35+0.74+28.68%3293,67748.05%
CVX210917P001010002021-09-16 11:57AM EDT101.004.504.104.35+0.70+18.42%1858.40%
CVX210917P001020002021-09-16 1:33PM EDT102.005.305.155.35+1.01+23.54%8613668.36%
CVX210917P001030002021-09-15 1:56PM EDT103.005.956.156.350.00-12851.56%
CVX210917P001040002021-08-26 9:33AM EDT104.006.407.057.350.00--087.11%
CVX210917P001050002021-09-17 3:57PM EDT105.008.358.158.40+0.92+12.38%67078.13%
CVX210917P001100002021-09-17 3:59PM EDT110.0013.3013.1513.35+0.60+4.72%2875896.88%
CVX210917P001150002021-08-26 11:09AM EDT115.0016.9518.2018.350.00-10146.88%
CVX210917P001200002021-09-17 1:29PM EDT120.0023.3223.2023.35+1.84+8.57%234178.13%
CVX210917P001250002021-08-30 9:36AM EDT125.0026.3928.2028.400.00-30221.09%
CVX210917P001300002021-08-25 5:24PM EDT130.0032.7533.2033.350.00-70232.81%
CVX210917P001350002021-08-25 5:24PM EDT135.0030.1538.1538.950.00-7102355.47%
CVX210917P001400002021-08-25 5:24PM EDT140.0038.8343.1543.850.00-50374.22%
CVX210917P001450002021-08-25 5:24PM EDT145.0062.2048.2048.500.00--1353.13%
CVX210917P001500002021-08-25 5:24PM EDT150.0045.3553.2053.400.00--3349.22%
CVX210917P001550002021-08-25 5:24PM EDT155.00104.7558.1558.950.00-3042467.97%
CVX210917P001600002021-08-25 5:24PM EDT160.0076.9063.1563.800.00--24471.88%
CVX210917P001650002021-08-25 5:24PM EDT165.0081.5568.1568.400.00--1389.06%
CVX210917P001700002021-08-25 5:24PM EDT170.0082.9573.1573.550.00-23465.63%
CVX210917P001750002021-08-25 5:24PM EDT175.0090.7078.1578.500.00-21470.31%
CVX210917P001800002021-08-25 5:24PM EDT180.0096.2583.2083.700.00--2550.78%