CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230609C001250002023-06-02 12:00PM EDT125.0031.100.000.000.00-100.00%
CVX230609C001290002023-06-01 10:48AM EDT129.0022.650.000.000.00--00.00%
CVX230609C001390002023-06-01 10:17AM EDT139.0012.050.000.000.00--00.00%
CVX230609C001400002023-06-07 3:45PM EDT140.0020.200.000.000.00-1000.00%
CVX230609C001430002023-06-01 9:41AM EDT143.008.500.000.000.00--00.00%
CVX230609C001450002023-06-07 3:51PM EDT145.0015.000.000.000.00-3000.00%
CVX230609C001460002023-06-06 10:12AM EDT146.008.950.000.000.00-3000.00%
CVX230609C001470002023-06-02 1:39PM EDT147.009.560.000.000.00-1600.00%
CVX230609C001480002023-06-07 9:33AM EDT148.009.100.000.000.00-400.00%
CVX230609C001490002023-06-07 9:50AM EDT149.009.200.000.000.00-500.00%
CVX230609C001500002023-06-07 1:36PM EDT150.009.560.000.000.00-5200.00%
CVX230609C001525002023-06-07 2:51PM EDT152.507.600.000.000.00-7600.00%
CVX230609C001550002023-06-07 3:36PM EDT155.005.190.000.000.00-16700.00%
CVX230609C001575002023-06-07 3:59PM EDT157.502.770.000.000.00-1,85400.00%
CVX230609C001600002023-06-07 3:59PM EDT160.001.030.000.000.00-5,22200.39%
CVX230609C001625002023-06-07 3:59PM EDT162.500.280.000.000.00-1,53306.25%
CVX230609C001650002023-06-07 3:58PM EDT165.000.080.000.000.00-972012.50%
CVX230609C001675002023-06-07 3:43PM EDT167.500.020.000.000.00-89012.50%
CVX230609C001700002023-06-07 2:03PM EDT170.000.020.000.000.00-1025.00%
CVX230609C001725002023-06-07 10:10AM EDT172.500.020.000.000.00-10025.00%
CVX230609C001750002023-06-07 10:45AM EDT175.000.020.000.000.00-10025.00%
CVX230609C001775002023-05-25 2:34PM EDT177.500.090.000.000.00--025.00%
CVX230609C001800002023-06-07 2:24PM EDT180.000.010.000.000.00-3025.00%
CVX230609C001850002023-05-23 12:20PM EDT185.000.040.000.000.00-25050.00%
CVX230609C001900002023-04-27 3:37PM EDT190.000.230.000.100.00--1102.34%
CVX230609C001950002023-05-05 3:42PM EDT195.000.060.000.120.00-1314117.97%
CVX230609C002000002023-06-07 9:34AM EDT200.000.010.000.000.00-1050.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230609P000850002023-06-02 2:48PM EDT85.000.010.000.000.00-2050.00%
CVX230609P000950002023-06-05 3:25PM EDT95.000.010.000.000.00-2050.00%
CVX230609P001000002023-05-30 10:27AM EDT100.000.020.000.000.00--050.00%
CVX230609P001100002023-05-05 12:43PM EDT110.000.090.000.010.00-11162.50%
CVX230609P001150002023-05-24 10:04AM EDT115.000.020.000.000.00-5050.00%
CVX230609P001200002023-05-26 11:43AM EDT120.000.020.000.000.00-18050.00%
CVX230609P001250002023-05-30 9:32AM EDT125.000.050.000.000.00-3050.00%
CVX230609P001290002023-06-01 9:31AM EDT129.000.040.000.000.00--050.00%
CVX230609P001300002023-06-06 10:41AM EDT130.000.010.000.000.00-1050.00%
CVX230609P001320002023-06-01 3:38PM EDT132.000.030.000.000.00--050.00%
CVX230609P001330002023-06-02 9:50AM EDT133.000.020.000.000.00-15050.00%
CVX230609P001340002023-05-31 3:57PM EDT134.000.110.000.000.00--050.00%
CVX230609P001350002023-06-05 11:50AM EDT135.000.010.000.000.00-1050.00%
CVX230609P001360002023-06-05 11:20AM EDT136.000.010.000.000.00-1050.00%
CVX230609P001380002023-06-01 3:35PM EDT138.000.100.000.000.00--050.00%
CVX230609P001390002023-06-02 2:16PM EDT139.000.030.000.000.00-320050.00%
CVX230609P001400002023-06-06 12:49PM EDT140.000.010.000.000.00-10050.00%
CVX230609P001410002023-06-05 9:57AM EDT141.000.030.000.000.00-1050.00%
CVX230609P001420002023-06-06 9:31AM EDT142.000.040.000.000.00-10025.00%
CVX230609P001430002023-06-06 9:34AM EDT143.000.050.000.000.00-2025.00%
CVX230609P001440002023-06-07 10:12AM EDT144.000.010.000.000.00-8025.00%
CVX230609P001450002023-06-07 10:14AM EDT145.000.010.000.000.00-11025.00%
CVX230609P001460002023-06-07 10:48AM EDT146.000.020.000.000.00-15025.00%
CVX230609P001470002023-06-07 1:14PM EDT147.000.020.000.000.00-41025.00%
CVX230609P001480002023-06-07 3:21PM EDT148.000.020.000.000.00-262025.00%
CVX230609P001490002023-06-07 1:02PM EDT149.000.030.000.000.00-40025.00%
CVX230609P001500002023-06-07 3:44PM EDT150.000.020.000.000.00-148025.00%
CVX230609P001525002023-06-07 3:35PM EDT152.500.040.000.000.00-177012.50%
CVX230609P001550002023-06-07 3:59PM EDT155.000.100.000.000.00-729012.50%
CVX230609P001575002023-06-07 3:59PM EDT157.500.270.000.000.00-1,64806.25%
CVX230609P001600002023-06-07 3:59PM EDT160.001.100.000.000.00-87000.00%
CVX230609P001625002023-06-07 12:00PM EDT162.503.620.000.000.00-19000.00%
CVX230609P001650002023-06-07 3:03PM EDT165.005.300.000.000.00-1100.00%
CVX230609P001675002023-06-07 11:49AM EDT167.508.450.000.000.00-1000.00%
CVX230609P001700002023-06-02 2:29PM EDT170.0013.800.000.000.00-100.00%
CVX230609P001725002023-05-24 1:45PM EDT172.5015.300.000.000.00--00.00%
CVX230609P001750002023-06-07 9:36AM EDT175.0018.100.000.000.00-100.00%
CVX230609P001850002023-05-02 11:30AM EDT185.0027.3532.6533.000.00-10343.75%
CVX230609P002150002023-05-25 9:49AM EDT215.0060.950.000.000.00--00.00%