UK markets close in 6 hours 5 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.16-2.29 (-1.48%)
At close: 04:02PM EST
151.83 -0.33 (-0.22%)
Pre-market: 05:23AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301C001330002024-02-14 1:49PM EST133.0017.300.000.000.00-500.00%
CVX240301C001350002024-02-27 1:20PM EST135.0016.800.000.000.00-400.00%
CVX240301C001380002024-02-14 2:32PM EST138.0012.550.000.000.00-25600.00%
CVX240301C001390002024-02-27 10:13AM EST139.0011.340.000.000.00-100.00%
CVX240301C001400002024-02-20 12:12PM EST140.0014.900.000.000.00-2000.00%
CVX240301C001410002024-02-14 3:31PM EST141.009.640.000.000.00-4100.00%
CVX240301C001420002024-02-22 1:01PM EST142.0013.950.000.000.00-100.00%
CVX240301C001430002024-02-14 3:12PM EST143.007.950.000.000.00-4000.00%
CVX240301C001440002024-02-27 2:52PM EST144.007.450.000.000.00-300.00%
CVX240301C001450002024-02-27 9:37AM EST145.008.000.000.000.00-100.00%
CVX240301C001460002024-02-27 11:08AM EST146.005.350.000.000.00-700.00%
CVX240301C001470002024-02-27 2:00PM EST147.004.660.000.000.00-1200.00%
CVX240301C001480002024-02-27 2:22PM EST148.003.440.000.000.00-500.00%
CVX240301C001490002024-02-27 1:40PM EST149.002.980.000.000.00-30600.00%
CVX240301C001500002024-02-27 3:59PM EST150.002.730.000.000.00-97800.00%
CVX240301C001525002024-02-27 3:59PM EST152.501.110.000.000.00-2,90200.78%
CVX240301C001550002024-02-27 3:59PM EST155.000.310.000.000.00-2,46406.25%
CVX240301C001575002024-02-27 3:58PM EST157.500.090.000.000.00-1,515012.50%
CVX240301C001600002024-02-27 3:57PM EST160.000.020.000.000.00-550012.50%
CVX240301C001625002024-02-27 3:47PM EST162.500.010.000.000.00-191012.50%
CVX240301C001650002024-02-27 3:18PM EST165.000.010.000.000.00-2025.00%
CVX240301C001675002024-02-26 3:42PM EST167.500.010.000.000.00-20025.00%
CVX240301C001700002024-02-27 10:01AM EST170.000.010.000.000.00-1025.00%
CVX240301C001725002024-02-06 12:53PM EST172.500.040.000.000.00--025.00%
CVX240301C001750002024-02-02 10:30AM EST175.000.030.000.000.00-11025.00%
CVX240301C001775002024-02-22 3:03PM EST177.500.010.000.000.00-1050.00%
CVX240301C001825002024-02-23 9:55AM EST182.500.020.000.000.00-1050.00%
CVX240301C001850002024-02-23 9:53AM EST185.000.020.000.000.00-1050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240301P000800002024-01-16 10:36AM EST80.000.050.000.120.00--0285.94%
CVX240301P000950002024-01-22 10:15AM EST95.000.050.000.010.00--3168.75%
CVX240301P001000002024-01-16 1:23PM EST100.000.040.000.120.00--2193.75%
CVX240301P001100002024-01-26 11:54AM EST110.000.030.000.010.00-316118.75%
CVX240301P001150002024-02-09 2:40PM EST115.000.010.000.000.00-1050.00%
CVX240301P001200002024-02-05 3:59PM EST120.000.010.000.000.00-2050.00%
CVX240301P001250002024-02-21 2:03PM EST125.000.010.000.000.00-3050.00%
CVX240301P001290002024-02-02 3:41PM EST129.000.060.000.000.00-1050.00%
CVX240301P001300002024-02-26 11:59AM EST130.000.010.000.000.00-5050.00%
CVX240301P001310002024-02-16 2:29PM EST131.000.020.000.000.00-8050.00%
CVX240301P001320002024-02-21 12:39PM EST132.000.010.000.000.00-65025.00%
CVX240301P001330002024-02-27 12:44PM EST133.000.010.000.000.00-1025.00%
CVX240301P001340002024-02-23 1:18PM EST134.000.010.000.000.00-25025.00%
CVX240301P001350002024-02-26 12:57PM EST135.000.010.000.000.00-5025.00%
CVX240301P001360002024-02-27 9:52AM EST136.000.010.000.000.00-15025.00%
CVX240301P001370002024-02-27 12:40PM EST137.000.020.000.000.00-3025.00%
CVX240301P001380002024-02-27 9:50AM EST138.000.020.000.000.00-80025.00%
CVX240301P001390002024-02-27 10:03AM EST139.000.020.000.000.00-1025.00%
CVX240301P001400002024-02-27 10:11AM EST140.000.010.000.000.00-2025.00%
CVX240301P001410002024-02-27 9:49AM EST141.000.020.000.000.00-40025.00%
CVX240301P001420002024-02-27 3:54PM EST142.000.020.000.000.00-157012.50%
CVX240301P001430002024-02-27 12:44PM EST143.000.030.000.000.00-73012.50%
CVX240301P001440002024-02-27 1:51PM EST144.000.030.000.000.00-809012.50%
CVX240301P001450002024-02-27 3:49PM EST145.000.030.000.000.00-373012.50%
CVX240301P001460002024-02-27 3:55PM EST146.000.050.000.000.00-730012.50%
CVX240301P001470002024-02-27 1:42PM EST147.000.120.000.000.00-618012.50%
CVX240301P001480002024-02-27 3:59PM EST148.000.110.000.000.00-1,22206.25%
CVX240301P001490002024-02-27 3:57PM EST149.000.210.000.000.00-1,24106.25%
CVX240301P001500002024-02-27 3:59PM EST150.000.360.000.000.00-2,27303.13%
CVX240301P001525002024-02-27 3:58PM EST152.501.190.000.000.00-78300.00%
CVX240301P001550002024-02-27 3:15PM EST155.003.500.000.000.00-3300.00%
CVX240301P001575002024-02-27 9:49AM EST157.506.000.000.000.00-2100.00%
CVX240301P001600002024-02-27 2:43PM EST160.008.650.000.000.00-15100.00%
CVX240301P001625002024-02-23 3:34PM EST162.507.960.000.000.00-200.00%
CVX240301P001650002024-02-27 3:46PM EST165.0012.960.000.000.00-27400.00%
CVX240301P002150002024-02-22 9:45AM EST215.0060.200.000.000.00-100.00%