UK markets open in 1 hour 37 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
102.24+0.46 (+0.45%)
At close: 5:06PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C000600002021-04-08 11:34AM EDT60.0042.860.000.000.00-1000.00%
CVX210416C000700002021-03-04 12:32PM EDT70.0037.2035.4036.400.00-15470.90%
CVX210416C000750002021-04-06 11:16AM EDT75.0029.400.000.000.00-400.00%
CVX210416C000775002021-02-18 2:23PM EDT77.5018.4823.8526.750.00-11211.13%
CVX210416C000800002021-04-13 1:00PM EDT80.0022.100.000.000.00-100.00%
CVX210416C000825002021-04-13 1:06PM EDT82.5019.570.000.000.00-100.00%
CVX210416C000850002021-04-12 10:04AM EDT85.0018.100.000.000.00-500.00%
CVX210416C000875002021-04-08 9:41AM EDT87.5015.200.000.000.00-100.00%
CVX210416C000900002021-04-13 1:46PM EDT90.0012.250.000.000.00-600.00%
CVX210416C000920002021-04-12 9:30AM EDT92.0011.000.000.000.00-100.00%
CVX210416C000925002021-04-13 3:32PM EDT92.509.770.000.000.00-3600.00%
CVX210416C000930002021-04-08 12:54PM EDT93.009.600.000.000.00-100.00%
CVX210416C000950002021-04-13 2:15PM EDT95.007.270.000.000.00-4100.00%
CVX210416C000970002021-04-07 3:50PM EDT97.007.290.000.000.00-100.00%
CVX210416C000975002021-04-13 2:50PM EDT97.504.670.000.000.00-4500.00%
CVX210416C000980002021-04-13 3:11PM EDT98.004.360.000.000.00-500.00%
CVX210416C000985002021-04-13 3:55PM EDT98.503.900.000.000.00-200.00%
CVX210416C000990002021-04-13 10:45AM EDT99.003.300.000.000.00-200.00%
CVX210416C000995002021-04-13 10:05AM EDT99.503.020.000.000.00-300.00%
CVX210416C001000002021-04-13 2:53PM EDT100.002.370.000.000.00-41800.00%
CVX210416C001010002021-04-13 2:01PM EDT101.001.700.000.000.00-1300.00%
CVX210416C001020002021-04-13 3:59PM EDT102.000.980.000.000.00-38400.00%
CVX210416C001030002021-04-13 3:47PM EDT103.000.560.000.000.00-49503.13%
CVX210416C001040002021-04-13 3:58PM EDT104.000.290.000.000.00-42506.25%
CVX210416C001050002021-04-13 3:59PM EDT105.000.150.000.000.00-43606.25%
CVX210416C001060002021-04-13 3:55PM EDT106.000.070.000.000.00-135012.50%
CVX210416C001070002021-04-13 3:42PM EDT107.000.050.000.000.00-38012.50%
CVX210416C001080002021-04-13 3:40PM EDT108.000.040.000.000.00-59012.50%
CVX210416C001090002021-04-13 3:46PM EDT109.000.030.000.000.00-8012.50%
CVX210416C001100002021-04-13 3:43PM EDT110.000.020.000.000.00-155025.00%
CVX210416C001110002021-04-13 2:57PM EDT111.000.020.000.000.00-7025.00%
CVX210416C001120002021-04-13 1:52PM EDT112.000.010.000.000.00-23025.00%
CVX210416C001130002021-04-13 10:53AM EDT113.000.030.000.000.00-2025.00%
CVX210416C001140002021-04-12 10:07AM EDT114.000.030.000.000.00-2025.00%
CVX210416C001150002021-04-13 3:54PM EDT115.000.010.000.000.00-26025.00%
CVX210416C001160002021-04-07 9:51AM EDT116.000.050.000.000.00-13025.00%
CVX210416C001200002021-04-13 1:06PM EDT120.000.020.000.000.00-43050.00%
CVX210416C001250002021-04-13 3:38PM EDT125.000.010.000.000.00-1050.00%
CVX210416C001300002021-04-07 3:18PM EDT130.000.020.000.000.00-1050.00%
CVX210416C001350002021-04-13 3:38PM EDT135.000.020.000.000.00-3050.00%
CVX210416C001400002021-04-08 11:56AM EDT140.000.010.000.000.00-2050.00%
CVX210416C001450002021-04-09 10:10AM EDT145.000.010.000.000.00-3050.00%
CVX210416C001500002021-03-31 1:37PM EDT150.000.020.000.000.00-132050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P000500002021-02-03 10:32AM EDT50.000.050.000.270.00--10367.97%
CVX210416P000550002021-03-12 11:16AM EDT55.000.010.000.020.00-461237.50%
CVX210416P000600002021-03-10 3:01PM EDT60.000.200.000.110.00-1035250.00%
CVX210416P000650002021-03-31 2:20PM EDT65.000.010.000.000.00-6050.00%
CVX210416P000700002021-03-25 12:19PM EDT70.000.020.000.000.00-8050.00%
CVX210416P000750002021-04-09 10:24AM EDT75.000.010.000.000.00-15050.00%
CVX210416P000775002021-04-09 1:53PM EDT77.500.010.000.000.00-3050.00%
CVX210416P000800002021-04-06 11:55AM EDT80.000.030.000.000.00-1050.00%
CVX210416P000825002021-04-06 2:40PM EDT82.500.010.000.000.00-1050.00%
CVX210416P000850002021-04-13 3:55PM EDT85.000.020.000.000.00-12050.00%
CVX210416P000875002021-04-13 2:21PM EDT87.500.010.000.000.00-2050.00%
CVX210416P000900002021-04-13 3:53PM EDT90.000.010.000.000.00-2025.00%
CVX210416P000920002021-04-13 9:42AM EDT92.000.010.000.000.00-33025.00%
CVX210416P000925002021-04-12 1:58PM EDT92.500.030.000.000.00-4025.00%
CVX210416P000930002021-04-09 2:20PM EDT93.000.030.000.000.00-11025.00%
CVX210416P000940002021-04-13 3:54PM EDT94.000.020.000.000.00-15025.00%
CVX210416P000950002021-04-13 3:55PM EDT95.000.020.000.000.00-22025.00%
CVX210416P000960002021-04-13 2:32PM EDT96.000.030.000.000.00-260012.50%
CVX210416P000970002021-04-12 1:05PM EDT97.000.060.000.000.00-30012.50%
CVX210416P000975002021-04-13 9:54AM EDT97.500.080.000.000.00-5012.50%
CVX210416P000980002021-04-13 11:20AM EDT98.000.080.000.000.00-12012.50%
CVX210416P000985002021-04-13 12:19PM EDT98.500.100.000.000.00-25012.50%
CVX210416P000990002021-04-13 2:35PM EDT99.000.130.000.000.00-17012.50%
CVX210416P000995002021-04-13 3:55PM EDT99.500.190.000.000.00-1806.25%
CVX210416P001000002021-04-13 3:56PM EDT100.000.230.000.000.00-10306.25%
CVX210416P001010002021-04-13 3:59PM EDT101.000.450.000.000.00-16503.13%
CVX210416P001020002021-04-13 3:54PM EDT102.000.790.000.000.00-12800.78%
CVX210416P001030002021-04-13 3:53PM EDT103.001.360.000.000.00-5400.00%
CVX210416P001040002021-04-13 3:59PM EDT104.002.130.000.000.00-4900.00%
CVX210416P001050002021-04-13 3:21PM EDT105.002.830.000.000.00-10700.00%
CVX210416P001060002021-04-12 2:12PM EDT106.004.500.000.000.00-300.00%
CVX210416P001070002021-04-13 10:06AM EDT107.004.750.000.000.00-100.00%
CVX210416P001080002021-04-12 3:47PM EDT108.006.220.000.000.00-100.00%
CVX210416P001090002021-04-08 1:13PM EDT109.006.500.000.000.00-100.00%
CVX210416P001100002021-04-13 3:30PM EDT110.007.820.000.000.00-19600.00%
CVX210416P001110002021-04-06 11:08AM EDT111.006.780.000.000.00-1200.00%
CVX210416P001120002021-04-08 3:26PM EDT112.009.050.000.000.00-1500.00%
CVX210416P001130002021-04-06 9:32AM EDT113.008.450.000.000.00-100.00%
CVX210416P001140002021-04-01 3:20PM EDT114.008.700.000.000.00-100.00%
CVX210416P001150002021-04-13 10:37AM EDT115.0012.710.000.000.00-400.00%
CVX210416P001160002021-04-06 1:59PM EDT116.0012.400.000.000.00-100.00%
CVX210416P001200002021-04-06 1:59PM EDT120.0016.350.000.000.00-100.00%
CVX210416P001250002021-04-06 1:32PM EDT125.0021.410.000.000.00-300.00%
CVX210416P001300002021-03-12 4:48PM EDT130.0018.900.000.000.00-100.00%