UK markets close in 3 hours 49 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
166.86-1.20 (-0.71%)
At close: 04:03PM EDT
168.60 +1.74 (+1.04%)
Pre-market: 07:25AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520C000600002022-05-17 3:01PM EDT60.00113.760.000.000.00-2420.00%
CVX220520C000650002022-05-17 1:51PM EDT65.00109.950.000.000.00-12000.00%
CVX220520C000700002022-05-17 1:51PM EDT70.00105.200.000.000.00-12000.00%
CVX220520C000750002022-05-17 2:50PM EDT75.0099.120.000.000.00-1400.00%
CVX220520C000800002022-05-17 1:51PM EDT80.0095.000.000.000.00-6000.00%
CVX220520C000850002022-05-04 10:01AM EDT85.0079.260.000.000.00-100.00%
CVX220520C000900002022-05-09 9:45AM EDT90.0074.950.000.000.00-300.00%
CVX220520C000950002022-04-05 11:51AM EDT95.0070.5567.8069.150.00-120.00%
CVX220520C001000002022-05-17 3:54PM EDT100.0073.670.000.000.00-14610.00%
CVX220520C001050002022-05-17 1:51PM EDT105.0069.850.000.000.00-120250.00%
CVX220520C001100002022-05-17 3:41PM EDT110.0063.350.000.000.00-681120.00%
CVX220520C001150002022-05-17 3:41PM EDT115.0058.350.000.000.00-66510.00%
CVX220520C001200002022-05-18 9:46AM EDT120.0052.450.000.000.00-180.00%
CVX220520C001250002022-05-19 9:53AM EDT125.0040.200.000.000.00-36440.00%
CVX220520C001300002022-05-19 3:54PM EDT130.0037.070.000.000.00-68730.00%
CVX220520C001350002022-05-19 3:43PM EDT135.0032.650.000.000.00-3280.00%
CVX220520C001400002022-05-19 3:55PM EDT140.0027.050.000.000.00-8340.00%
CVX220520C001450002022-05-19 12:21PM EDT145.0022.400.000.000.00-25290.00%
CVX220520C001460002022-05-19 10:56AM EDT146.0019.650.000.000.00-330.00%
CVX220520C001470002022-05-17 3:59PM EDT147.0026.200.000.000.00-1,54030.00%
CVX220520C001480002022-05-19 3:45PM EDT148.0019.670.000.000.00-220.00%
CVX220520C001490002022-05-17 3:31PM EDT149.0024.650.000.000.00-66100.00%
CVX220520C001500002022-05-17 3:31PM EDT150.0022.350.000.000.00-180.00%
CVX220520C001525002022-05-17 3:05PM EDT152.5011.800.000.000.00-18940.00%
CVX220520C001550002022-05-19 2:56PM EDT155.0013.550.000.000.00-1103,7270.00%
CVX220520C001575002022-05-19 12:34PM EDT157.5010.050.000.000.00-140.00%
CVX220520C001600002022-05-19 10:56AM EDT160.007.020.000.000.00-941220.00%
CVX220520C001625002022-05-19 3:47PM EDT162.505.210.000.000.00-801330.00%
CVX220520C001650002022-05-19 3:59PM EDT165.002.810.000.000.00-1,8177440.00%
CVX220520C001675002022-05-19 3:57PM EDT167.501.240.000.000.00-9213743.13%
CVX220520C001700002022-05-19 3:59PM EDT170.000.400.000.000.00-2,0611,19312.50%
CVX220520C001725002022-05-19 3:58PM EDT172.500.120.000.000.00-1,1023,58612.50%
CVX220520C001750002022-05-19 3:59PM EDT175.000.040.000.000.00-7077,60725.00%
CVX220520C001775002022-05-19 3:54PM EDT177.500.030.000.000.00-1,2338,03525.00%
CVX220520C001800002022-05-19 3:32PM EDT180.000.020.000.000.00-2374,44725.00%
CVX220520C001825002022-05-19 3:02PM EDT182.500.010.000.000.00-111,12950.00%
CVX220520C001850002022-05-19 2:45PM EDT185.000.010.000.000.00-1041,54350.00%
CVX220520C001875002022-05-18 12:00PM EDT187.500.020.000.000.00-846450.00%
CVX220520C001900002022-05-19 3:42PM EDT190.000.010.000.000.00-25,00450.00%
CVX220520C001925002022-05-17 2:32PM EDT192.500.030.000.000.00-5616850.00%
CVX220520C001950002022-05-18 9:34AM EDT195.000.020.000.000.00-169550.00%
CVX220520C002000002022-05-19 3:18PM EDT200.000.010.000.000.00-21,67750.00%
CVX220520C002050002022-05-11 12:13PM EDT205.000.030.000.000.00-12950.00%
CVX220520C002100002022-05-17 2:53PM EDT210.000.020.000.000.00-361,38050.00%
CVX220520C002200002022-05-16 1:51PM EDT220.000.010.000.000.00-11,84350.00%
CVX220520C002300002022-04-25 10:14AM EDT230.000.010.000.000.00-11950.00%
CVX220520C002400002022-04-26 3:33PM EDT240.000.020.000.000.00-1028950.00%
CVX220520C002500002022-05-16 11:54AM EDT250.000.010.000.000.00-55050.00%
CVX220520C002600002022-04-28 12:01PM EDT260.000.010.000.000.00-113250.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220520P000600002022-05-18 1:46PM EDT60.000.010.000.000.00-53550.00%
CVX220520P000650002022-02-10 3:44PM EDT65.000.060.000.100.00-202687.50%
CVX220520P000700002022-03-17 11:28AM EDT70.000.030.000.170.00-4126675.00%
CVX220520P000750002022-04-26 11:43AM EDT75.000.020.000.000.00-4712050.00%
CVX220520P000800002022-04-14 9:47AM EDT80.000.030.000.050.00-180506.25%
CVX220520P000850002022-03-29 10:06AM EDT85.000.060.000.110.00-132506.25%
CVX220520P000900002022-05-10 2:51PM EDT90.000.010.000.000.00-127550.00%
CVX220520P000950002022-04-08 1:59PM EDT95.000.020.000.100.00-284425.00%
CVX220520P001000002022-05-18 2:39PM EDT100.000.020.000.000.00-126750.00%
CVX220520P001050002022-05-12 1:29PM EDT105.000.020.000.000.00-213150.00%
CVX220520P001100002022-05-17 11:39AM EDT110.000.020.000.000.00-5663100.00%
CVX220520P001150002022-05-05 2:51PM EDT115.000.060.000.000.00-21,35050.00%
CVX220520P001200002022-05-19 2:15PM EDT120.000.020.000.000.00-31,44250.00%
CVX220520P001250002022-05-18 1:13PM EDT125.000.010.000.000.00-41,97750.00%
CVX220520P001300002022-05-17 11:52AM EDT130.000.060.000.000.00-25,01750.00%
CVX220520P001350002022-05-18 2:44PM EDT135.000.020.000.000.00-12,60150.00%
CVX220520P001400002022-05-19 2:09PM EDT140.000.010.000.000.00-141,37450.00%
CVX220520P001450002022-05-19 12:16PM EDT145.000.010.000.000.00-153,22950.00%
CVX220520P001460002022-05-19 10:43AM EDT146.000.030.000.000.00-1019950.00%
CVX220520P001470002022-05-18 11:22AM EDT147.000.010.010.000.00-128484.38%
CVX220520P001480002022-05-18 10:27AM EDT148.000.040.000.000.00-620550.00%
CVX220520P001490002022-05-19 3:20PM EDT149.000.010.000.000.00-2001,78850.00%
CVX220520P001500002022-05-19 2:49PM EDT150.000.030.000.000.00-733,92350.00%
CVX220520P001525002022-05-19 3:36PM EDT152.500.020.000.000.00-561,05650.00%
CVX220520P001550002022-05-19 3:46PM EDT155.000.020.000.000.00-4024,95125.00%
CVX220520P001575002022-05-19 3:19PM EDT157.500.040.000.000.00-1161,39025.00%
CVX220520P001600002022-05-19 3:49PM EDT160.000.100.000.000.00-1,0303,42625.00%
CVX220520P001625002022-05-19 3:59PM EDT162.500.280.000.000.00-7201,32912.50%
CVX220520P001650002022-05-19 3:59PM EDT165.000.760.000.000.00-2,5034,1856.25%
CVX220520P001675002022-05-19 3:57PM EDT167.501.780.000.000.00-4799280.00%
CVX220520P001700002022-05-19 3:54PM EDT170.003.520.000.000.00-2562,3970.00%
CVX220520P001725002022-05-19 3:44PM EDT172.505.020.000.000.00-759650.00%
CVX220520P001750002022-05-19 3:51PM EDT175.007.200.000.000.00-477060.00%
CVX220520P001775002022-05-19 10:28AM EDT177.5012.190.000.000.00-52840.00%
CVX220520P001800002022-05-18 3:47PM EDT180.0012.500.000.000.00-71880.00%
CVX220520P001825002022-05-18 9:34AM EDT182.5013.400.000.000.00-1290.00%
CVX220520P001850002022-05-18 3:35PM EDT185.0019.050.000.000.00-4350.00%
CVX220520P001900002022-05-18 1:11PM EDT190.0022.000.000.000.00-3230.00%
CVX220520P001950002022-05-17 11:52AM EDT195.0022.570.000.000.00-4300.00%
CVX220520P002000002022-05-18 2:43PM EDT200.0032.430.000.000.00-4260.00%
CVX220520P002050002022-05-12 10:40AM EDT205.0044.700.000.000.00-700.00%
CVX220520P002100002022-03-11 12:43PM EDT210.0041.8540.3042.600.00-4350.00%
CVX220520P002200002022-05-18 2:12PM EDT220.0051.800.000.000.00-25020.00%
CVX220520P002300002022-03-22 10:33AM EDT230.0067.8060.2562.150.00-360.00%
CVX220520P002500002022-05-18 3:12PM EDT250.0082.400.000.000.00-100.00%
CVX220520P002600002022-03-14 12:12AM EDT260.0091.750.000.000.00--00.00%