UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.50+0.70 (+1.02%)
At close: 4:03PM EDT

69.50 0.00 (0.00%)
After hours: 6:33PM EDT

In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030C000550002020-10-29 10:28AM EDT55.0012.0013.4515.950.00-476276.56%
CVX201030C000600002020-10-30 10:32AM EDT60.008.699.3510.10+1.49+20.69%1142195.70%
CVX201030C000650002020-10-30 3:57PM EDT65.004.384.254.70+0.68+18.38%3558105.08%
CVX201030C000660002020-10-30 3:32PM EDT66.003.253.253.70+0.05+1.56%2812287.30%
CVX201030C000670002020-10-30 1:41PM EDT67.002.422.282.70+0.01+0.41%6517669.14%
CVX201030C000675002020-10-30 3:40PM EDT67.501.521.812.21-0.59-27.96%19921460.55%
CVX201030C000680002020-10-30 3:54PM EDT68.001.301.441.70-0.34-20.73%74181849.61%
CVX201030C000685002020-10-30 2:53PM EDT68.500.860.941.17-0.54-38.57%15117936.52%
CVX201030C000690002020-10-30 3:58PM EDT69.000.550.450.61-0.51-48.11%8,31556620.41%
CVX201030C000700002020-10-30 3:56PM EDT70.000.050.010.06-0.60-92.31%5,56182915.63%
CVX201030C000710002020-10-30 3:33PM EDT71.000.020.000.03-0.40-95.24%40640827.34%
CVX201030C000720002020-10-30 3:51PM EDT72.000.030.000.03-0.19-86.36%23881340.63%
CVX201030C000730002020-10-30 2:57PM EDT73.000.040.000.02-0.11-73.33%831,55849.22%
CVX201030C000740002020-10-30 3:53PM EDT74.000.010.000.01-0.09-90.00%10199850.00%
CVX201030C000750002020-10-30 3:39PM EDT75.000.010.000.01-0.05-83.33%671,59759.38%
CVX201030C000755002020-10-30 3:42PM EDT75.500.010.000.06-0.04-80.00%2929581.25%
CVX201030C000760002020-10-30 1:10PM EDT76.000.030.000.01-0.02-40.00%13472768.75%
CVX201030C000765002020-10-30 10:27AM EDT76.500.030.000.01-0.01-25.00%1528771.88%
CVX201030C000770002020-10-30 3:57PM EDT77.000.010.000.02-0.03-75.00%6648882.81%
CVX201030C000775002020-10-30 12:06PM EDT77.500.020.000.03-0.02-50.00%820392.19%
CVX201030C000780002020-10-29 3:55PM EDT78.000.020.000.02-0.01-33.33%933992.19%
CVX201030C000785002020-10-30 10:53AM EDT78.500.030.000.01+0.01+50.00%126687.50%
CVX201030C000790002020-10-30 1:38PM EDT79.000.010.000.01-0.01-50.00%516493.75%
CVX201030C000795002020-10-28 10:34AM EDT79.500.080.000.080.00-168127.34%
CVX201030C000800002020-10-30 1:26PM EDT80.000.010.000.02-0.02-66.67%7873109.38%
CVX201030C000805002020-10-27 2:55PM EDT80.500.050.000.040.00-598125.00%
CVX201030C000810002020-10-26 12:49PM EDT81.000.010.000.010.00-184109.38%
CVX201030C000815002020-10-30 10:44AM EDT81.500.020.000.06+0.01+100.00%219140.63%
CVX201030C000820002020-10-30 1:19PM EDT82.000.030.000.070.00-103,362148.44%
CVX201030C000825002020-10-29 2:18PM EDT82.500.020.000.010.00-2473118.75%
CVX201030C000830002020-10-19 12:53PM EDT83.000.030.000.060.00-525154.69%
CVX201030C000835002020-10-21 9:36AM EDT83.500.010.000.080.00-239165.63%
CVX201030C000840002020-10-27 3:53PM EDT84.000.050.000.010.00-263131.25%
CVX201030C000845002020-10-27 3:41PM EDT84.500.020.000.070.00-19170.31%
CVX201030C000850002020-10-30 11:11AM EDT85.000.010.000.07-0.01-50.00%1128175.00%
CVX201030C000855002020-10-30 11:11AM EDT85.500.020.000.12-0.12-85.71%158193.75%
CVX201030C000860002020-10-19 3:21PM EDT86.000.030.000.010.00-149146.88%
CVX201030C000870002020-10-14 11:50AM EDT87.000.070.000.030.00-20171.88%
CVX201030C000900002020-10-27 9:38AM EDT90.000.030.000.070.00-143217.19%
CVX201030C000950002020-10-27 2:18PM EDT95.000.020.000.010.00-423206.25%
CVX201030C001000002020-09-24 9:40AM EDT100.000.040.000.030.00-13262.50%
CVX201030C001050002020-10-09 1:22PM EDT105.000.030.000.010.00-11262.50%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201030P000500002020-10-28 10:32AM EDT50.000.02-0.030.00-212271.88%
CVX201030P000550002020-10-29 2:45PM EDT55.000.020.000.010.00-3741162.50%
CVX201030P000600002020-10-30 2:36PM EDT60.000.010.000.01-0.06-85.71%81795106.25%
CVX201030P000640002020-10-30 12:41PM EDT64.000.010.000.01-0.13-92.86%16680162.50%
CVX201030P000650002020-10-30 2:22PM EDT65.000.030.000.02-0.17-85.00%36096057.81%
CVX201030P000660002020-10-30 3:25PM EDT66.000.010.000.01-0.32-96.97%28278146.88%
CVX201030P000670002020-10-30 3:51PM EDT67.000.010.000.02-0.53-98.15%19588939.06%
CVX201030P000675002020-10-30 3:14PM EDT67.500.010.000.01-0.56-98.25%16037128.91%
CVX201030P000680002020-10-30 3:27PM EDT68.000.040.010.03-0.74-94.87%43859028.13%
CVX201030P000685002020-10-30 3:53PM EDT68.500.020.000.04-0.99-98.02%46851622.07%
CVX201030P000690002020-10-30 3:51PM EDT69.000.010.000.01-1.22-99.19%1,2011,6089.38%
CVX201030P000700002020-10-30 3:58PM EDT70.000.400.340.54-1.39-77.65%4561,38813.48%
CVX201030P000710002020-10-30 3:58PM EDT71.001.471.301.52-1.12-43.24%13076425.00%
CVX201030P000720002020-10-30 3:56PM EDT72.002.762.312.52-0.61-18.10%801,33637.50%
CVX201030P000730002020-10-30 3:56PM EDT73.003.663.303.80-1.39-27.52%3960958.59%
CVX201030P000740002020-10-30 1:31PM EDT74.005.414.304.75-0.29-5.09%2314562.50%
CVX201030P000750002020-10-30 2:04PM EDT75.005.985.305.55-0.57-8.70%824382.81%
CVX201030P000755002020-10-30 2:30PM EDT75.506.505.806.45-1.80-21.69%3211107.03%
CVX201030P000760002020-10-30 2:19PM EDT76.006.796.307.25-2.43-26.36%3564138.28%
CVX201030P000765002020-10-26 11:05AM EDT76.505.756.207.700.00-115195.70%
CVX201030P000770002020-10-30 1:18PM EDT77.008.455.109.50-3.30-28.09%541318.16%
CVX201030P000775002020-10-30 12:33PM EDT77.508.837.608.30+1.78+25.25%1264163.09%
CVX201030P000780002020-10-28 2:46PM EDT78.009.456.8510.250.00-732116.41%
CVX201030P000785002020-10-28 2:31PM EDT78.5011.256.8011.350.00-113130.47%
CVX201030P000790002020-09-21 9:31AM EDT79.006.000.000.000.00-41240.00%
CVX201030P000795002020-10-26 2:08PM EDT79.508.957.6011.900.00-211355.66%
CVX201030P000800002020-10-30 12:32PM EDT80.0011.2810.2510.55-0.12-1.05%2674136.72%
CVX201030P000805002020-10-27 1:33PM EDT80.5010.488.9013.000.00-23381.35%
CVX201030P000810002020-10-08 10:39AM EDT81.008.1110.1513.050.00-20165.63%
CVX201030P000820002020-10-08 11:58AM EDT82.007.9510.1514.150.00--10375.39%
CVX201030P000825002020-10-30 2:05PM EDT82.5013.4810.8015.50-2.33-14.74%111195.31%
CVX201030P000830002020-10-09 9:39AM EDT83.009.9711.4015.900.00-210200.78%
CVX201030P000835002020-10-30 3:22PM EDT83.5014.1512.5515.05-2.05-12.65%17338.87%
CVX201030P000840002020-10-21 11:26AM EDT84.0013.0512.4516.600.00-23159.38%
CVX201030P000850002020-10-23 2:15PM EDT85.0013.1014.2516.550.00-310359.57%
CVX201030P000870002020-09-21 12:04AM EDT87.009.550.000.000.00--30.00%
CVX201030P000900002020-09-21 12:04AM EDT90.0012.500.000.000.00--100.00%