UK markets open in 18 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.01-3.37 (-3.53%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210122C000600002021-01-21 3:58PM EST60.0032.300.000.000.00-100.00%
CVX210122C000650002021-01-04 12:11PM EST65.0020.120.000.000.00-4000.00%
CVX210122C000700002021-01-06 10:04AM EST70.0018.580.000.000.00-6300.00%
CVX210122C000750002021-01-07 2:29PM EST75.0014.950.000.000.00--00.00%
CVX210122C000790002021-01-04 9:31AM EST79.007.010.000.000.00-100.00%
CVX210122C000800002021-01-21 3:13PM EST80.0012.250.000.000.00-200.00%
CVX210122C000810002021-01-21 2:27PM EST81.0011.190.000.000.00-200.00%
CVX210122C000820002021-01-04 12:11PM EST82.004.650.000.000.00-1600.00%
CVX210122C000830002021-01-15 12:09PM EST83.009.920.000.000.00-600.00%
CVX210122C000840002021-01-12 10:34AM EST84.009.430.000.000.00-300.00%
CVX210122C000845002021-01-21 1:30PM EST84.507.000.000.000.00-500.00%
CVX210122C000850002021-01-21 3:30PM EST85.007.240.000.000.00-2000.00%
CVX210122C000855002021-01-20 3:50PM EST85.509.950.000.000.00-100.00%
CVX210122C000860002021-01-21 2:39PM EST86.006.400.000.000.00-2400.00%
CVX210122C000865002021-01-21 3:57PM EST86.505.700.000.000.00-2400.00%
CVX210122C000870002021-01-21 3:55PM EST87.005.400.000.000.00-5200.00%
CVX210122C000875002021-01-21 1:00PM EST87.504.420.000.000.00-800.00%
CVX210122C000880002021-01-21 1:30PM EST88.003.560.000.000.00-3500.00%
CVX210122C000885002021-01-21 2:12PM EST88.503.600.000.000.00-500.00%
CVX210122C000890002021-01-21 2:53PM EST89.003.400.000.000.00-1000.00%
CVX210122C000895002021-01-21 9:46AM EST89.504.300.000.000.00-600.00%
CVX210122C000900002021-01-21 3:59PM EST90.002.270.000.000.00-12500.00%
CVX210122C000905002021-01-21 3:58PM EST90.501.840.000.000.00-4600.00%
CVX210122C000910002021-01-21 3:53PM EST91.001.500.000.000.00-8500.00%
CVX210122C000915002021-01-21 3:47PM EST91.501.180.000.000.00-1,09300.00%
CVX210122C000920002021-01-21 3:59PM EST92.000.680.000.000.00-21100.00%
CVX210122C000925002021-01-21 3:59PM EST92.500.390.000.000.00-38803.13%
CVX210122C000930002021-01-21 3:58PM EST93.000.290.000.000.00-82606.25%
CVX210122C000935002021-01-21 3:56PM EST93.500.200.000.000.00-26706.25%
CVX210122C000940002021-01-21 3:47PM EST94.000.140.000.000.00-336012.50%
CVX210122C000945002021-01-21 3:59PM EST94.500.080.000.000.00-664012.50%
CVX210122C000950002021-01-21 3:51PM EST95.000.070.000.000.00-1,205012.50%
CVX210122C000955002021-01-21 3:44PM EST95.500.070.000.000.00-40025.00%
CVX210122C000960002021-01-21 3:45PM EST96.000.060.000.000.00-334025.00%
CVX210122C000965002021-01-21 3:53PM EST96.500.040.000.000.00-184025.00%
CVX210122C000970002021-01-21 2:36PM EST97.000.040.000.000.00-147025.00%
CVX210122C000980002021-01-21 3:44PM EST98.000.020.000.000.00-239025.00%
CVX210122C000990002021-01-21 1:49PM EST99.000.020.000.000.00-8025.00%
CVX210122C001000002021-01-21 3:56PM EST100.000.010.000.000.00-169050.00%
CVX210122C001010002021-01-21 12:16PM EST101.000.010.000.000.00-4050.00%
CVX210122C001050002021-01-21 10:32AM EST105.000.010.000.000.00-1050.00%
CVX210122C001100002021-01-19 11:40AM EST110.000.010.000.000.00-4050.00%
CVX210122C001150002021-01-19 2:11PM EST115.000.020.000.000.00-46050.00%
CVX210122C001300002021-01-19 1:24PM EST130.000.020.000.000.00-10050.00%
Putsfor22 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210122P000550002020-12-29 1:36PM EST55.000.060.000.000.00-1050.00%
CVX210122P000600002020-12-21 3:33PM EST60.000.100.000.010.00--8275.00%
CVX210122P000650002020-12-14 3:40PM EST65.000.920.000.210.00-13328.13%
CVX210122P000700002021-01-08 9:38AM EST70.000.010.000.000.00-1050.00%
CVX210122P000750002021-01-15 3:46PM EST75.000.010.000.000.00-30050.00%
CVX210122P000790002021-01-14 9:30AM EST79.001.220.000.000.00-1050.00%
CVX210122P000800002021-01-14 10:38AM EST80.000.030.000.000.00-3050.00%
CVX210122P000810002021-01-14 1:40PM EST81.000.020.000.000.00-6050.00%
CVX210122P000815002021-01-20 9:30AM EST81.500.010.000.000.00-1050.00%
CVX210122P000820002021-01-20 3:54PM EST82.000.010.000.000.00-11050.00%
CVX210122P000830002021-01-21 1:25PM EST83.000.010.000.000.00-95050.00%
CVX210122P000835002021-01-12 1:52PM EST83.500.130.000.000.00-4050.00%
CVX210122P000840002021-01-20 11:59AM EST84.000.020.000.000.00-27050.00%
CVX210122P000845002021-01-20 12:01PM EST84.500.020.000.000.00-50050.00%
CVX210122P000850002021-01-21 3:57PM EST85.000.020.000.000.00-29050.00%
CVX210122P000855002021-01-21 1:24PM EST85.500.030.000.000.00-2025.00%
CVX210122P000860002021-01-21 11:04AM EST86.000.050.000.000.00-1025.00%
CVX210122P000865002021-01-21 2:36PM EST86.500.030.000.000.00-4025.00%
CVX210122P000870002021-01-21 11:32AM EST87.000.020.000.000.00-29025.00%
CVX210122P000875002021-01-21 3:42PM EST87.500.040.000.000.00-47025.00%
CVX210122P000880002021-01-21 11:11AM EST88.000.030.000.000.00-3025.00%
CVX210122P000885002021-01-21 3:26PM EST88.500.070.000.000.00-68025.00%
CVX210122P000890002021-01-21 1:56PM EST89.000.090.000.000.00-21012.50%
CVX210122P000895002021-01-21 1:56PM EST89.500.110.000.000.00-2012.50%
CVX210122P000900002021-01-21 3:58PM EST90.000.110.000.000.00-167012.50%
CVX210122P000905002021-01-21 1:40PM EST90.500.250.000.000.00-3106.25%
CVX210122P000910002021-01-21 3:51PM EST91.000.200.000.000.00-29006.25%
CVX210122P000915002021-01-21 3:47PM EST91.500.270.000.000.00-20203.13%
CVX210122P000920002021-01-21 3:57PM EST92.000.500.000.000.00-32200.20%
CVX210122P000925002021-01-21 3:59PM EST92.500.780.000.000.00-24500.00%
CVX210122P000930002021-01-21 2:49PM EST93.001.040.000.000.00-15900.00%
CVX210122P000935002021-01-21 3:49PM EST93.501.340.000.000.00-27600.00%
CVX210122P000940002021-01-21 3:11PM EST94.001.850.000.000.00-13700.00%
CVX210122P000945002021-01-21 2:51PM EST94.502.270.000.000.00-9500.00%
CVX210122P000950002021-01-21 3:57PM EST95.002.900.000.000.00-3400.00%
CVX210122P000955002021-01-21 1:16PM EST95.503.770.000.000.00-5200.00%
CVX210122P000960002021-01-21 10:24AM EST96.002.770.000.000.00-4600.00%
CVX210122P000965002021-01-21 10:27AM EST96.503.220.000.000.00-100.00%
CVX210122P000970002021-01-21 12:28PM EST97.004.840.000.000.00-300.00%
CVX210122P000980002021-01-20 9:39AM EST98.003.550.000.000.00--00.00%
CVX210122P000990002021-01-21 1:41PM EST99.007.150.000.000.00-2700.00%
CVX210122P001000002021-01-20 1:03PM EST100.004.750.000.000.00-1000.00%
CVX210122P001010002021-01-20 9:47AM EST101.006.500.000.000.00--00.00%
CVX210122P001050002021-01-06 12:49PM EST105.0014.630.000.000.00-800.00%