UK markets close in 8 hours 21 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
112.87-1.98 (-1.72%)
At close: 04:03PM EST
113.25 +0.38 (+0.34%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211203C000900002021-11-22 12:00PM EST90.0024.350.000.000.00-100.00%
CVX211203C000950002021-11-22 10:16AM EST95.0019.100.000.000.00-100.00%
CVX211203C000990002021-10-28 9:04AM EST99.0013.3515.2515.950.00--0167.87%
CVX211203C001000002021-11-23 11:39AM EST100.0016.120.000.000.00-200.00%
CVX211203C001010002021-11-12 3:05PM EST101.0012.900.000.000.00-100.00%
CVX211203C001020002021-11-16 3:39PM EST102.0015.490.000.000.00-400.00%
CVX211203C001040002021-11-30 1:17PM EST104.009.850.000.000.00-200.00%
CVX211203C001050002021-11-30 3:05PM EST105.009.330.000.000.00-4000.00%
CVX211203C001060002021-11-29 9:37AM EST106.0010.350.000.000.00-1000.00%
CVX211203C001070002021-11-29 9:31AM EST107.009.850.000.000.00-100.00%
CVX211203C001080002021-11-30 1:36PM EST108.006.050.000.000.00-400.00%
CVX211203C001090002021-11-30 11:48AM EST109.005.600.000.000.00-500.00%
CVX211203C001100002021-11-30 3:59PM EST110.003.300.000.000.00-3000.00%
CVX211203C001110002021-11-30 3:50PM EST111.003.450.000.000.00-3000.00%
CVX211203C001120002021-11-30 3:59PM EST112.002.210.000.000.00-3300.00%
CVX211203C001130002021-11-30 3:58PM EST113.001.490.000.000.00-19700.39%
CVX211203C001140002021-11-30 3:59PM EST114.001.010.000.000.00-18803.13%
CVX211203C001150002021-11-30 3:59PM EST115.000.630.000.000.00-4,90506.25%
CVX211203C001160002021-11-30 3:58PM EST116.000.440.000.000.00-42906.25%
CVX211203C001170002021-11-30 3:59PM EST117.000.230.000.000.00-283012.50%
CVX211203C001180002021-11-30 3:52PM EST118.000.200.000.000.00-182012.50%
CVX211203C001190002021-11-30 3:59PM EST119.000.090.000.000.00-136012.50%
CVX211203C001200002021-11-30 3:59PM EST120.000.080.000.000.00-450012.50%
CVX211203C001210002021-11-30 12:09PM EST121.000.070.000.000.00-91025.00%
CVX211203C001220002021-11-30 3:49PM EST122.000.050.000.000.00-11025.00%
CVX211203C001230002021-11-30 2:00PM EST123.000.020.000.000.00-24025.00%
CVX211203C001240002021-11-30 9:52AM EST124.000.010.000.000.00-2025.00%
CVX211203C001250002021-11-30 12:45PM EST125.000.020.000.000.00-8025.00%
CVX211203C001260002021-11-24 10:44AM EST126.000.160.000.000.00-3025.00%
CVX211203C001270002021-11-29 2:12PM EST127.000.010.000.000.00-53025.00%
CVX211203C001280002021-11-29 1:00PM EST128.000.010.000.000.00-1025.00%
CVX211203C001300002021-11-29 9:41AM EST130.000.010.000.000.00-23025.00%
CVX211203C001350002021-11-22 11:21AM EST135.000.030.000.000.00-83050.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211203P000850002021-11-26 12:36PM EST85.000.050.000.000.00-1050.00%
CVX211203P000900002021-11-12 2:51PM EST90.000.030.000.000.00-25050.00%
CVX211203P000950002021-11-26 11:28AM EST95.000.060.000.000.00-9050.00%
CVX211203P000990002021-11-30 11:33AM EST99.000.020.000.000.00-1025.00%
CVX211203P001000002021-11-30 3:53PM EST100.000.020.000.000.00-88025.00%
CVX211203P001010002021-11-30 3:52PM EST101.000.030.000.000.00-17025.00%
CVX211203P001020002021-11-30 11:11AM EST102.000.030.000.000.00-2025.00%
CVX211203P001030002021-11-30 11:50AM EST103.000.050.000.000.00-1025.00%
CVX211203P001040002021-11-30 3:51PM EST104.000.070.000.000.00-7025.00%
CVX211203P001050002021-11-30 2:55PM EST105.000.110.000.000.00-33025.00%
CVX211203P001060002021-11-30 3:25PM EST106.000.100.000.000.00-71012.50%
CVX211203P001070002021-11-30 3:43PM EST107.000.140.000.000.00-11012.50%
CVX211203P001080002021-11-30 2:09PM EST108.000.260.000.000.00-188012.50%
CVX211203P001090002021-11-30 3:27PM EST109.000.230.000.000.00-29012.50%
CVX211203P001100002021-11-30 3:53PM EST110.000.470.000.000.00-10206.25%
CVX211203P001110002021-11-30 3:57PM EST111.000.750.000.000.00-12006.25%
CVX211203P001120002021-11-30 3:57PM EST112.001.180.000.000.00-34603.13%
CVX211203P001130002021-11-30 3:59PM EST113.001.480.000.000.00-72600.00%
CVX211203P001140002021-11-30 3:52PM EST114.001.850.000.000.00-1,63400.00%
CVX211203P001150002021-11-30 3:59PM EST115.002.600.000.000.00-63300.00%
CVX211203P001160002021-11-30 3:52PM EST116.003.100.000.000.00-2700.00%
CVX211203P001170002021-11-30 1:49PM EST117.003.350.000.000.00-1700.00%
CVX211203P001180002021-11-30 11:49AM EST118.005.150.000.000.00-300.00%
CVX211203P001190002021-11-29 3:56PM EST119.003.850.000.000.00-1000.00%
CVX211203P001200002021-11-30 3:50PM EST120.007.050.000.000.00-3600.00%
CVX211203P001210002021-11-26 12:57PM EST121.006.700.000.000.00-400.00%
CVX211203P001220002021-11-26 12:16PM EST122.008.100.000.000.00-200.00%
CVX211203P001250002021-11-19 9:36AM EST125.0012.350.000.000.00-200.00%
CVX211203P001300002021-11-22 2:54PM EST130.0013.450.000.000.00-100.00%