UK markets open in 3 hours 9 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.09+4.45 (+2.62%)
At close: 04:03PM EST
174.15 +0.06 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210C000950002023-02-03 10:00AM EST95.0075.1078.8579.550.00-43286.33%
CVX230210C001050002023-01-20 2:03PM EST105.0075.4868.8569.550.00-11242.97%
CVX230210C001100002023-02-07 1:30PM EST110.0061.7063.8564.55-15.85-20.44%20222.66%
CVX230210C001500002023-01-26 11:09AM EST150.0035.2023.9524.400.00-1479.88%
CVX230210C001525002023-02-01 11:04AM EST152.5019.4921.5022.000.00-2080.08%
CVX230210C001550002023-02-07 3:42PM EST155.0018.8018.9519.45+4.40+30.56%11767.38%
CVX230210C001575002023-02-03 9:44AM EST157.5013.4016.5017.000.00-101163.67%
CVX230210C001600002023-02-07 3:37PM EST160.0013.7014.0014.45+2.35+20.70%162253.52%
CVX230210C001625002023-02-07 3:21PM EST162.5010.8011.4512.10+3.55+48.97%273662.21%
CVX230210C001650002023-02-07 3:28PM EST165.008.559.059.65+3.20+59.81%858653.56%
CVX230210C001675002023-02-07 1:29PM EST167.504.806.757.10+1.25+35.21%10815241.50%
CVX230210C001700002023-02-07 3:55PM EST170.004.784.454.80+2.95+161.20%1,0211,34734.86%
CVX230210C001725002023-02-07 3:59PM EST172.502.662.552.76+1.73+186.02%8,1675,32029.64%
CVX230210C001750002023-02-07 3:59PM EST175.001.171.171.22+0.81+225.00%5,9392,50325.90%
CVX230210C001775002023-02-07 3:59PM EST177.500.460.410.47+0.31+206.67%2,1471,64725.83%
CVX230210C001800002023-02-07 3:59PM EST180.000.120.120.14+0.05+71.43%1,6272,65725.68%
CVX230210C001825002023-02-07 3:44PM EST182.500.040.030.050.00-1,4121,41127.54%
CVX230210C001850002023-02-07 2:38PM EST185.000.020.020.030.00-1591,37431.45%
CVX230210C001875002023-02-07 3:50PM EST187.500.020.000.03+0.01+100.00%3744837.11%
CVX230210C001900002023-02-07 1:45PM EST190.000.010.000.01-0.01-50.00%3474237.50%
CVX230210C001925002023-02-03 10:58AM EST192.500.030.000.010.00-2035342.19%
CVX230210C001950002023-02-06 9:43AM EST195.000.010.000.010.00-133646.88%
CVX230210C001975002023-02-06 11:38AM EST197.500.010.000.040.00-224256.25%
CVX230210C002000002023-02-07 11:15AM EST200.000.010.000.01-0.01-50.00%1490753.13%
CVX230210C002025002023-02-06 3:13PM EST202.500.010.000.010.00-11756.25%
CVX230210C002050002023-01-31 3:17PM EST205.000.010.000.010.00-55860.94%
CVX230210C002075002023-01-26 2:19PM EST207.500.140.000.010.00--465.63%
CVX230210C002100002023-01-31 2:33PM EST210.000.020.000.030.00-24677.34%
CVX230210C002200002023-01-26 1:29PM EST220.000.040.000.010.00--584.38%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210P000950002023-01-26 12:14PM EST95.000.010.000.030.00--1231.25%
CVX230210P001100002023-02-03 1:46PM EST110.000.010.000.030.00-739178.13%
CVX230210P001400002023-02-02 2:28PM EST140.000.030.000.020.00-122385.94%
CVX230210P001450002023-02-07 11:52AM EST145.000.010.000.02-0.01-50.00%918173.44%
CVX230210P001470002023-02-06 10:03AM EST147.000.020.000.030.00-61571.88%
CVX230210P001490002023-02-03 11:59AM EST149.000.060.000.030.00-1166.41%
CVX230210P001500002023-02-07 10:30AM EST150.000.010.000.010.00-819056.25%
CVX230210P001525002023-02-07 10:38AM EST152.500.030.000.04-0.01-25.00%21,05659.38%
CVX230210P001550002023-02-07 3:31PM EST155.000.010.000.02-0.01-50.00%4242053.13%
CVX230210P001575002023-02-07 12:19PM EST157.500.030.020.04-0.03-50.00%4942350.78%
CVX230210P001600002023-02-07 3:45PM EST160.000.020.020.03-0.12-85.71%1702,10842.19%
CVX230210P001625002023-02-07 3:59PM EST162.500.020.020.04-0.27-93.10%29272136.72%
CVX230210P001650002023-02-07 3:58PM EST165.000.070.050.07-0.51-87.93%9491,68732.62%
CVX230210P001675002023-02-07 3:59PM EST167.500.150.120.18-1.02-87.18%5,2471,32330.76%
CVX230210P001700002023-02-07 3:59PM EST170.000.350.340.42-1.75-83.33%2,3091,66228.27%
CVX230210P001725002023-02-07 3:59PM EST172.500.910.881.00-2.59-74.00%35976026.76%
CVX230210P001750002023-02-07 3:58PM EST175.001.971.952.12-3.60-64.63%4101,06425.73%
CVX230210P001775002023-02-07 3:54PM EST177.503.553.604.00-4.85-57.74%5738928.42%
CVX230210P001800002023-02-07 2:51PM EST180.006.655.756.10-4.59-40.84%2410927.74%
CVX230210P001825002023-02-07 3:43PM EST182.508.708.208.65-4.05-31.76%22237.99%
CVX230210P001850002023-02-02 11:51AM EST185.0014.8010.6011.100.00-1243.56%
CVX230210P001875002023-02-01 10:01AM EST187.5015.2513.1513.650.00-11053.52%
CVX230210P001900002023-02-06 3:04PM EST190.0020.6015.6516.100.00-1357.91%
CVX230210P001950002023-01-27 11:16AM EST195.0015.5020.6521.100.00-10171.29%
CVX230210P002000002023-02-02 11:55AM EST200.0030.2025.5526.200.00-1090.72%
CVX230210P002025002023-01-26 9:30AM EST202.5017.5028.0528.700.00--097.17%
CVX230210P002100002023-01-03 12:47PM EST210.0035.5040.9041.450.00--0256.54%
CVX230210P002150002023-01-30 10:02AM EST215.0037.8040.5541.200.00-20126.86%
CVX230210P002250002023-01-30 9:42AM EST225.0048.3050.5551.250.00-40152.54%