UK markets close in 1 hour 51 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.44+1.47 (+1.36%)
As of 9:39AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000300002021-05-17 2:55PM EDT30.0080.250.000.000.00-400.00%
CVX210618C000325002020-07-20 12:11AM EDT32.5055.3053.4556.750.00---0.00%
CVX210618C000375002021-05-17 3:55PM EDT37.5073.100.000.000.00--00.00%
CVX210618C000400002021-02-12 4:41PM EDT40.0052.4869.0073.900.00-40720.61%
CVX210618C000425002021-05-17 3:59PM EDT42.5068.200.000.000.00--00.00%
CVX210618C000450002021-05-17 3:59PM EDT45.0065.710.000.000.00-2500.00%
CVX210618C000475002020-11-16 4:19PM EDT47.5041.1543.4546.650.00-9000.00%
CVX210618C000500002021-02-12 4:29PM EDT50.0042.2559.0063.900.00-91579.00%
CVX210618C000550002021-05-17 3:58PM EDT55.0055.800.000.000.00-80200.00%
CVX210618C000575002021-02-12 4:41PM EDT57.5035.0051.6056.400.00-40494.53%
CVX210618C000600002021-06-09 12:44PM EDT60.0048.650.000.000.00-10400.00%
CVX210618C000625002021-06-04 10:30AM EDT62.5045.110.000.000.00-50350.00%
CVX210618C000650002021-05-17 3:51PM EDT65.0045.650.000.000.00-160.00%
CVX210618C000675002021-05-17 3:28PM EDT67.5042.850.000.000.00-1500.00%
CVX210618C000700002021-06-10 3:55PM EDT70.0038.270.000.000.00-1290.00%
CVX210618C000725002021-05-17 2:57PM EDT72.5038.800.000.000.00-41000.00%
CVX210618C000750002021-05-26 9:34AM EDT75.0029.500.000.000.00-170.00%
CVX210618C000775002021-05-25 2:39PM EDT77.5026.500.000.000.00-28310.00%
CVX210618C000800002021-06-08 12:08PM EDT80.0028.250.000.000.00-2480.00%
CVX210618C000825002021-06-07 10:37AM EDT82.5025.400.000.000.00-2190.00%
CVX210618C000850002021-06-08 2:03PM EDT85.0023.450.000.000.00-11520.00%
CVX210618C000875002021-06-14 9:59AM EDT87.5020.870.000.000.00-2690.00%
CVX210618C000900002021-06-14 3:49PM EDT90.0017.650.000.000.00-31230.00%
CVX210618C000925002021-06-14 3:33PM EDT92.5015.200.000.000.00-12780.00%
CVX210618C000950002021-06-14 1:25PM EDT95.0012.360.000.000.00-6630.00%
CVX210618C000960002021-05-26 10:25AM EDT96.008.650.000.000.00--220.00%
CVX210618C000970002021-06-08 9:36AM EDT97.0010.010.000.000.00-370.00%
CVX210618C000975002021-06-14 3:22PM EDT97.5010.110.000.000.00-11740.00%
CVX210618C000990002021-06-04 12:48PM EDT99.009.340.000.000.00-1100.00%
CVX210618C000995002021-06-08 11:07AM EDT99.508.840.000.000.00-280.00%
CVX210618C001000002021-06-14 2:53PM EDT100.007.250.000.000.00-246850.00%
CVX210618C001010002021-06-04 10:48AM EDT101.007.350.000.000.00-240.00%
CVX210618C001020002021-06-11 3:17PM EDT102.006.250.000.000.00-2780.00%
CVX210618C001030002021-06-10 12:15PM EDT103.005.000.000.000.00-11130.00%
CVX210618C001040002021-06-14 2:38PM EDT104.003.750.000.000.00-241450.00%
CVX210618C001050002021-06-14 3:47PM EDT105.002.910.000.000.00-82912,4220.00%
CVX210618C001060002021-06-14 3:58PM EDT106.002.300.000.000.00-741,0830.00%
CVX210618C001070002021-06-14 3:28PM EDT107.001.410.000.000.00-1801,2160.00%
CVX210618C001080002021-06-14 3:53PM EDT108.001.000.000.000.00-7381,6720.00%
CVX210618C001090002021-06-14 3:59PM EDT109.000.570.000.000.00-1,4972,1970.00%
CVX210618C001100002021-06-14 3:58PM EDT110.000.320.000.000.00-3,31751,8411.56%
CVX210618C001110002021-06-14 3:53PM EDT111.000.130.000.000.00-6422,9913.13%
CVX210618C001120002021-06-14 2:08PM EDT112.000.060.000.000.00-3141,5146.25%
CVX210618C001130002021-06-14 2:39PM EDT113.000.020.000.000.00-1696116.25%
CVX210618C001140002021-06-14 2:29PM EDT114.000.020.000.000.00-1526012.50%
CVX210618C001150002021-06-14 3:57PM EDT115.000.010.000.000.00-17011,34612.50%
CVX210618C001160002021-06-11 12:16PM EDT116.000.010.000.000.00-111112.50%
CVX210618C001170002021-06-07 11:01AM EDT117.000.010.000.000.00-111212.50%
CVX210618C001200002021-06-14 12:45PM EDT120.000.010.000.000.00-4210,78525.00%
CVX210618C001250002021-06-14 11:48AM EDT125.000.010.000.000.00-24,17525.00%
CVX210618C001300002021-06-08 2:29PM EDT130.000.010.000.000.00-62,62350.00%
CVX210618C001350002021-06-02 2:49PM EDT135.000.020.000.000.00-535750.00%
CVX210618C001400002021-06-07 2:38PM EDT140.000.030.000.000.00-2001,25150.00%
CVX210618C001450002021-05-27 3:56PM EDT145.000.050.000.000.00-12,58250.00%
CVX210618C001500002021-06-02 1:58PM EDT150.000.010.000.000.00-342850.00%
CVX210618C001550002021-06-08 2:31PM EDT155.000.010.000.000.00-5018850.00%
CVX210618C001600002021-04-27 9:30AM EDT160.000.010.000.000.00-2015250.00%
CVX210618C001650002021-04-09 9:51AM EDT165.000.010.000.110.00-1247160.94%
CVX210618C001700002021-04-12 2:06PM EDT170.000.010.000.180.00-1018181.64%
CVX210618C001750002021-04-21 3:11PM EDT175.000.010.000.050.00-2306165.63%
CVX210618C001800002021-05-10 12:34PM EDT180.000.030.000.010.00-1001,694150.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002021-04-06 10:00AM EDT30.000.010.000.000.00-2132850.00%
CVX210618P000325002021-01-15 1:57PM EDT32.500.080.000.200.00-30263496.88%
CVX210618P000350002021-04-08 9:32AM EDT35.000.010.000.020.00-5408368.75%
CVX210618P000375002021-05-03 3:33PM EDT37.500.020.000.130.00-10221418.75%
CVX210618P000400002021-03-12 3:58PM EDT40.000.080.000.600.00-5210487.50%
CVX210618P000425002021-01-19 10:32AM EDT42.500.040.000.250.00-1512403.91%
CVX210618P000450002021-03-24 3:28PM EDT45.000.050.000.200.00-1298370.31%
CVX210618P000475002021-03-24 1:30PM EDT47.500.030.000.260.00-10904361.72%
CVX210618P000500002021-05-17 12:33PM EDT50.000.010.000.000.00-31,13550.00%
CVX210618P000525002021-03-08 11:58AM EDT52.500.050.020.000.00-1558240.63%
CVX210618P000550002021-05-21 2:12PM EDT55.000.010.000.000.00-52,35950.00%
CVX210618P000575002021-04-29 3:13PM EDT57.500.020.000.120.00-2484257.81%
CVX210618P000600002021-05-17 12:06PM EDT60.000.010.000.000.00-180250.00%
CVX210618P000625002021-05-28 9:30AM EDT62.500.010.000.000.00-11,19950.00%
CVX210618P000650002021-05-28 9:30AM EDT65.000.020.000.000.00-12,29450.00%
CVX210618P000675002021-06-04 12:46PM EDT67.500.010.000.000.00-51,02950.00%
CVX210618P000700002021-06-08 10:19AM EDT70.000.010.000.000.00-11,95350.00%
CVX210618P000725002021-06-04 12:33PM EDT72.500.010.000.000.00-122,33350.00%
CVX210618P000750002021-06-11 2:14PM EDT75.000.010.000.000.00-13,18150.00%
CVX210618P000775002021-06-14 2:23PM EDT77.500.020.000.000.00-11,61050.00%
CVX210618P000800002021-06-09 11:33AM EDT80.000.030.000.000.00-405,10550.00%
CVX210618P000825002021-06-08 10:41AM EDT82.500.030.000.000.00-21,85650.00%
CVX210618P000850002021-06-10 12:07PM EDT85.000.020.000.000.00-12,76550.00%
CVX210618P000875002021-06-03 2:31PM EDT87.500.040.000.000.00-162,85650.00%
CVX210618P000900002021-06-14 11:56AM EDT90.000.010.000.000.00-14,73450.00%
CVX210618P000925002021-06-14 11:50AM EDT92.500.010.000.000.00-62,23950.00%
CVX210618P000950002021-06-14 3:14PM EDT95.000.020.000.000.00-2293,19425.00%
CVX210618P000960002021-06-14 10:26AM EDT96.000.120.000.000.00-1925.00%
CVX210618P000970002021-06-04 2:38PM EDT97.000.080.000.000.00-1023825.00%
CVX210618P000975002021-06-14 3:24PM EDT97.500.020.000.000.00-102,90725.00%
CVX210618P000980002021-06-10 9:57AM EDT98.000.060.000.000.00-15325.00%
CVX210618P000990002021-06-14 2:38PM EDT99.000.030.000.000.00-732,85925.00%
CVX210618P000995002021-06-11 10:06AM EDT99.500.090.000.000.00-33925.00%
CVX210618P001000002021-06-14 3:53PM EDT100.000.040.000.000.00-6734,65825.00%
CVX210618P001010002021-06-11 3:35PM EDT101.000.110.000.000.00-11,68225.00%
CVX210618P001020002021-06-14 1:22PM EDT102.000.060.000.000.00-13686712.50%
CVX210618P001030002021-06-14 3:24PM EDT103.000.100.000.000.00-8566212.50%
CVX210618P001040002021-06-14 3:30PM EDT104.000.140.000.000.00-2488012.50%
CVX210618P001050002021-06-14 3:53PM EDT105.000.220.000.000.00-1,6084,28912.50%
CVX210618P001060002021-06-14 3:22PM EDT106.000.430.000.000.00-4079176.25%
CVX210618P001070002021-06-14 2:49PM EDT107.000.880.000.000.00-4561,5736.25%
CVX210618P001080002021-06-14 3:30PM EDT108.001.150.000.000.00-2141,5393.13%
CVX210618P001090002021-06-14 2:09PM EDT109.001.700.000.000.00-1653791.56%
CVX210618P001100002021-06-14 3:01PM EDT110.002.390.000.000.00-472,8670.00%
CVX210618P001110002021-06-14 2:05PM EDT111.004.200.000.000.00-17300.00%
CVX210618P001120002021-06-14 9:41AM EDT112.003.600.000.000.00-1110.00%
CVX210618P001140002021-06-09 10:02AM EDT114.004.750.000.000.00-110.00%
CVX210618P001150002021-06-14 2:03PM EDT115.007.960.000.000.00-51,2150.00%
CVX210618P001200002021-06-14 3:24PM EDT120.0012.470.000.000.00-130.00%
CVX210618P001250002021-06-09 1:20PM EDT125.0017.350.000.000.00-2830.00%
CVX210618P001300002021-06-09 1:20PM EDT130.0020.950.000.000.00-2100.00%
CVX210618P001350002021-03-18 2:15PM EDT135.0030.8031.0534.350.00-121334.81%
CVX210618P001400002021-03-15 12:05PM EDT140.0032.0734.2038.450.00-219325.88%
CVX210618P001450002020-07-14 12:34PM EDT145.0061.3058.0560.800.00-21760.35%
CVX210618P001500002020-07-14 12:34PM EDT150.0066.2063.0065.700.00-21782.76%
CVX210618P001550002020-07-09 5:06PM EDT155.0083.900.000.000.00-1270.00%
CVX210618P001600002021-02-11 12:07PM EDT160.0070.9047.2052.000.00-365265.43%
CVX210618P001650002020-07-16 1:17PM EDT165.0080.1077.6080.100.00-23836.52%
CVX210618P001700002020-10-29 12:03PM EDT170.00105.3079.0082.150.00-22784.08%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7087.0590.300.00-20870.75%
CVX210618P001800002020-07-16 1:17PM EDT180.0094.9592.5095.000.00-21890.19%