UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.35 (-2.30%)
At close: 4:04PM EST

99.99 -0.01 (-0.01%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C000800002021-02-12 3:41PM EST80.0012.5018.5522.000.00-7199.61%
CVX210305C000830002021-02-17 11:47AM EST83.0014.1516.5018.50+2.30+19.41%11199.02%
CVX210305C000840002021-02-12 2:41PM EST84.008.0514.4018.050.00-25078.13%
CVX210305C000850002021-02-25 3:13PM EST85.0017.5012.5016.550.00-1014126.86%
CVX210305C000860002021-02-12 3:41PM EST86.006.5013.0515.550.00-14174.22%
CVX210305C000865002021-02-22 12:48PM EST86.5013.0513.0515.250.00-1188.09%
CVX210305C000870002021-02-12 11:07AM EST87.005.0712.2514.900.00-5082.52%
CVX210305C000875002021-02-23 1:06PM EST87.5011.8011.5513.500.00-11595.17%
CVX210305C000880002021-02-19 3:03PM EST88.0011.5010.5013.550.00-826108.64%
CVX210305C000890002021-02-25 2:50PM EST89.0013.2710.0512.850.00-24867.58%
CVX210305C000895002021-02-18 11:18AM EST89.509.949.2012.000.00-14098.14%
CVX210305C000900002021-02-26 2:40PM EST90.009.908.9011.70-2.43-19.71%318456.25%
CVX210305C000905002021-02-22 11:26AM EST90.507.758.4510.850.00-37588.09%
CVX210305C000910002021-02-26 11:15AM EST91.008.737.9510.65-0.42-4.59%65951.71%
CVX210305C000915002021-02-22 3:20PM EST91.509.088.259.85-2.84-23.83%14258.98%
CVX210305C000920002021-02-25 1:25PM EST92.0010.857.108.750.00-310862.79%
CVX210305C000925002021-02-24 12:32PM EST92.5010.626.758.750.00-122573.54%
CVX210305C000930002021-02-26 2:45PM EST93.007.086.158.75-3.02-29.90%18982.42%
CVX210305C000935002021-02-26 9:50AM EST93.507.286.607.40-3.34-31.45%83458.69%
CVX210305C000940002021-02-26 3:38PM EST94.006.706.007.35-2.40-26.37%13723166.80%
CVX210305C000945002021-02-24 2:11PM EST94.506.405.756.50-2.75-30.05%75955.42%
CVX210305C000950002021-02-26 3:33PM EST95.005.854.756.10-1.75-23.03%221,02854.79%
CVX210305C000955002021-02-24 11:58AM EST95.505.254.705.65-2.30-30.46%217852.83%
CVX210305C000960002021-02-26 10:55AM EST96.004.854.455.80-1.85-27.61%2721563.48%
CVX210305C000965002021-02-26 2:18PM EST96.504.554.055.40-1.60-26.02%716162.01%
CVX210305C000970002021-02-26 1:00PM EST97.003.833.654.25-2.21-36.59%2916145.31%
CVX210305C000975002021-02-26 3:20PM EST97.503.903.303.80-1.67-29.98%1013742.92%
CVX210305C000980002021-02-26 3:57PM EST98.003.302.943.25-1.35-29.03%47370138.40%
CVX210305C000985002021-02-26 3:36PM EST98.503.402.612.99-1.55-31.31%1371,05839.36%
CVX210305C000990002021-02-26 3:46PM EST99.002.782.312.58-1.17-29.62%30941537.13%
CVX210305C000995002021-02-26 2:22PM EST99.502.152.012.31-1.68-43.86%9911237.21%
CVX210305C001000002021-02-26 3:57PM EST100.001.911.752.03-1.79-48.38%66776036.74%
CVX210305C001010002021-02-26 3:55PM EST101.001.671.271.53-1.33-44.33%14914435.84%
CVX210305C001020002021-02-26 3:55PM EST102.001.230.941.12-1.37-52.69%30640135.11%
CVX210305C001030002021-02-26 3:58PM EST103.000.740.650.81-1.33-64.25%86252534.86%
CVX210305C001040002021-02-26 3:34PM EST104.000.730.460.58-0.98-57.31%29721334.86%
CVX210305C001050002021-02-26 3:59PM EST105.000.410.290.42-0.91-68.94%63643935.35%
CVX210305C001100002021-02-26 3:22PM EST110.000.100.030.18-0.29-74.36%2761,08245.02%
CVX210305C001150002021-02-25 2:08PM EST115.000.120.010.130.00-6024751.17%
CVX210305C001200002021-02-26 11:58AM EST120.000.020.010.05-0.06-75.00%319657.03%
CVX210305C001250002021-02-22 3:26PM EST125.000.050.000.060.00-357767.58%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305P000650002021-02-16 12:07AM EST65.000.11-0.020.00--2120.31%
CVX210305P000700002021-02-03 11:51AM EST70.000.200.000.160.00-1267120.31%
CVX210305P000750002021-02-17 3:35PM EST75.000.050.000.340.00-5156112.50%
CVX210305P000800002021-02-25 3:46PM EST80.000.020.000.030.00-62,76264.06%
CVX210305P000820002021-02-24 3:50PM EST82.000.010.000.290.00-59179.88%
CVX210305P000830002021-02-26 12:24PM EST83.000.020.000.410.00-57881.05%
CVX210305P000835002021-02-16 11:10AM EST83.500.280.000.160.00-33466.41%
CVX210305P000840002021-02-25 3:29PM EST84.000.050.000.100.00-17960.16%
CVX210305P000850002021-02-26 2:47PM EST85.000.050.000.10+0.04+400.00%2813056.64%
CVX210305P000860002021-02-26 3:51PM EST86.000.050.000.21+0.02+66.67%35059.96%
CVX210305P000865002021-02-19 12:31PM EST86.500.250.000.200.00-21957.42%
CVX210305P000870002021-02-23 11:15AM EST87.000.040.000.090.00-16554.49%
CVX210305P000875002021-02-24 1:07PM EST87.500.100.000.21+0.06+150.00%13954.10%
CVX210305P000880002021-02-24 3:59PM EST88.000.140.000.08+0.06+75.00%2016649.81%
CVX210305P000890002021-02-26 10:09AM EST89.000.190.000.24+0.16+533.33%117957.52%
CVX210305P000895002021-02-25 10:13AM EST89.500.120.020.13+0.09+300.00%19048.44%
CVX210305P000900002021-02-26 12:23PM EST90.000.140.050.15+0.09+180.00%7525747.85%
CVX210305P000905002021-02-24 1:28PM EST90.500.050.000.280.00-59053.03%
CVX210305P000910002021-02-26 1:29PM EST91.000.150.000.15+0.08+114.29%66543.85%
CVX210305P000915002021-02-23 11:50AM EST91.500.270.070.19+0.18+200.00%18344.14%
CVX210305P000920002021-02-26 12:54PM EST92.000.190.090.20+0.01+5.56%2012742.58%
CVX210305P000925002021-02-26 2:45PM EST92.500.290.120.23+0.19+190.00%1114241.80%
CVX210305P000930002021-02-26 2:31PM EST93.000.300.140.27+0.16+114.29%3214141.41%
CVX210305P000935002021-02-26 12:57PM EST93.500.330.190.31+0.15+83.33%99440.67%
CVX210305P000940002021-02-26 3:28PM EST94.000.310.200.36+0.13+72.22%27140840.14%
CVX210305P000945002021-02-26 2:32PM EST94.500.330.240.40+0.10+43.48%4432139.01%
CVX210305P000950002021-02-26 3:55PM EST95.000.310.400.46-0.06-16.22%24122338.38%
CVX210305P000955002021-02-26 3:27PM EST95.500.450.430.54+0.03+7.14%768137.99%
CVX210305P000960002021-02-26 2:52PM EST96.000.550.480.62+0.15+37.50%6129937.35%
CVX210305P000965002021-02-26 11:55AM EST96.500.700.570.72+0.18+34.62%408936.87%
CVX210305P000970002021-02-26 3:49PM EST97.000.600.670.87+0.01+1.69%34511937.26%
CVX210305P000980002021-02-26 3:55PM EST98.000.950.921.11+0.05+5.56%17519435.65%
CVX210305P000985002021-02-26 3:49PM EST98.500.950.971.32+0.01+1.06%575636.13%
CVX210305P000990002021-02-26 3:43PM EST99.001.241.251.49+0.17+15.89%11022935.45%
CVX210305P001000002021-02-26 3:56PM EST100.001.621.662.01+0.22+15.71%64566236.38%