UK Markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.51+1.73 (+1.19%)
At close: 04:04PM EDT
147.08 +0.20 (+0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002021-11-23 2:35PM EDT35.0081.4080.6582.450.00-8100.00%
CVX230120C000375002021-11-10 7:48AM EDT37.5072.3577.7582.250.00--10.00%
CVX230120C000400002021-12-23 2:09PM EDT40.0076.7081.3083.900.00-110.00%
CVX230120C000425002021-11-10 7:48AM EDT42.5046.3673.6076.950.00-1600.00%
CVX230120C000450002021-12-03 2:30PM EDT45.0069.6371.6574.200.00-110.00%
CVX230120C000475002021-11-23 10:44AM EDT47.5068.5069.0070.750.00-190.00%
CVX230120C000500002021-12-29 2:20PM EDT50.0068.2070.4074.200.00-100.00%
CVX230120C000550002021-11-16 4:40PM EDT55.0062.5159.5064.450.00-1220.00%
CVX230120C000575002021-12-23 4:09PM EDT57.5059.6763.0566.650.00-110.00%
CVX230120C000600002021-11-26 10:34AM EDT60.0053.0055.9057.700.00-2510.00%
CVX230120C000625002021-11-16 3:45PM EDT62.5055.4052.0556.950.00-50120.00%
CVX230120C000650002021-11-19 12:50PM EDT65.0046.5046.5051.500.00-20470.00%
CVX230120C000675002021-11-18 4:03PM EDT67.5047.3344.0049.000.00-2200.00%
CVX230120C000700002021-12-01 2:05PM EDT70.0045.5546.5549.500.00-11170.00%
CVX230120C000725002021-12-28 1:22PM EDT72.5045.9348.4051.700.00-3170.00%
CVX230120C000750002022-01-04 1:31PM EDT75.0046.8745.1048.400.00-12160.00%
CVX230120C000775002022-01-05 1:19PM EDT77.5045.5543.0046.75+4.05+9.76%1110.00%
CVX230120C000800002022-01-05 2:50PM EDT80.0043.5040.0045.00+1.90+4.57%53930.00%
CVX230120C000825002021-11-16 4:55PM EDT82.5034.9134.3535.850.00-85670.00%
CVX230120C000850002022-01-05 2:50PM EDT85.0039.3537.4038.55+1.95+5.21%57350.00%
CVX230120C000875002022-01-05 4:53PM EDT87.5035.5033.0035.80+0.50+1.43%25030.00%
CVX230120C000900002022-01-05 10:34AM EDT90.0033.5332.8033.45+0.86+2.63%17650.00%
CVX230120C000925002022-01-05 10:32AM EDT92.5031.1530.5531.15+4.00+14.73%13510.00%
CVX230120C000950002022-01-05 3:14PM EDT95.0029.6028.5029.00+3.60+13.85%269770.00%
CVX230120C000975002021-12-29 4:58PM EDT97.5023.4926.4026.900.00-103,6260.00%
CVX230120C001000002022-01-05 4:01PM EDT100.0025.0824.4525.50+0.83+3.42%324,4870.00%
CVX230120C001050002022-01-05 4:52PM EDT105.0020.9521.0021.30-0.05-0.24%2778,4200.00%
CVX230120C001100002022-01-05 4:28PM EDT110.0017.9017.5018.00+0.75+4.37%192,2620.00%
CVX230120C001150002022-01-05 3:31PM EDT115.0015.3014.5515.20+1.08+7.59%614,6990.00%
CVX230120C001200002022-01-05 4:58PM EDT120.0012.3012.0012.60+0.45+3.80%2582,7110.00%
CVX230120C001250002022-01-05 4:52PM EDT125.0010.0010.0010.30+0.30+3.09%2668,3110.00%
CVX230120C001300002022-01-05 4:55PM EDT130.008.258.008.40+0.55+7.14%2633,3590.00%
CVX230120C001350002022-01-05 4:32PM EDT135.006.506.356.95+0.30+4.84%481,1410.00%
CVX230120C001400002022-01-05 3:42PM EDT140.005.475.055.65+0.47+9.40%1492,9320.00%
CVX230120C001450002022-01-05 3:50PM EDT145.004.214.054.55+0.21+5.25%467228.65%
CVX230120C001500002022-01-05 4:26PM EDT150.003.403.103.70+0.25+7.94%8088511.96%
CVX230120C001550002022-01-04 4:32PM EDT155.002.502.502.970.00-1118314.15%
CVX230120C001600002022-01-05 2:46PM EDT160.002.251.982.42+0.20+9.76%853115.97%
CVX230120C001650002022-01-05 4:55PM EDT165.001.721.641.86+0.11+6.83%3810,71317.09%
CVX230120C001700002021-12-31 2:21PM EDT170.001.021.191.530.00-44418.43%
CVX230120C001750002022-01-05 4:39PM EDT175.001.151.001.35+0.20+21.05%1922420.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002021-12-30 2:57PM EDT35.000.250.000.850.00-51,21396.63%
CVX230120P000375002021-12-17 2:50PM EDT37.500.340.000.680.00-9628988.96%
CVX230120P000400002021-12-29 2:02PM EDT40.000.350.004.600.00-70491123.17%
CVX230120P000425002021-12-01 4:47PM EDT42.500.520.180.930.00-112187.84%
CVX230120P000450002022-01-03 2:54PM EDT45.000.500.060.490.00-167875.10%
CVX230120P000475002021-12-29 12:08PM EDT47.500.500.041.270.00-2239282.72%
CVX230120P000500002022-01-03 10:54AM EDT50.000.680.500.700.00-169477.98%
CVX230120P000550002021-12-20 1:22PM EDT55.001.030.221.700.00-395478.17%
CVX230120P000575002021-12-27 4:56PM EDT57.500.840.055.000.00-11,07793.43%
CVX230120P000600002022-01-05 4:36PM EDT60.000.900.720.93+0.02+2.27%21,00969.75%
CVX230120P000625002021-12-22 3:09PM EDT62.501.210.851.420.00-221,06971.34%
CVX230120P000650002022-01-04 2:10PM EDT65.001.141.001.190.00-469667.90%
CVX230120P000675002022-01-04 1:47PM EDT67.501.301.171.270.00-478466.63%
CVX230120P000700002022-01-05 11:00AM EDT70.001.331.311.45-0.06-4.32%11,18365.66%
CVX230120P000725002022-01-04 4:04PM EDT72.501.561.461.710.00-5515,01965.01%
CVX230120P000750002022-01-04 2:25PM EDT75.001.801.651.980.00-21,44964.42%
CVX230120P000775002021-12-31 1:10PM EDT77.502.341.872.380.00-63,12064.28%
CVX230120P000800002022-01-04 4:25PM EDT80.002.302.102.400.00-102,61062.56%
CVX230120P000825002022-01-05 11:07AM EDT82.502.402.574.45-0.41-14.59%193968.16%
CVX230120P000850002022-01-05 3:54PM EDT85.002.822.893.05-0.53-15.82%42,19962.11%
CVX230120P000875002022-01-05 1:03PM EDT87.503.163.253.40-0.49-13.42%24,93561.57%
CVX230120P000900002022-01-05 1:51PM EDT90.003.483.653.85-0.24-6.45%725,38461.26%
CVX230120P000925002022-01-05 1:51PM EDT92.503.964.154.30-0.29-6.82%21,08861.03%
CVX230120P000950002022-01-05 4:09PM EDT95.004.654.654.80-0.05-1.06%52,15160.74%
CVX230120P000975002022-01-05 3:30PM EDT97.505.085.255.45-0.35-6.45%132,37460.84%
CVX230120P001000002022-01-05 4:54PM EDT100.005.955.756.10-0.13-2.14%245,38460.55%
CVX230120P001050002022-01-05 3:43PM EDT105.007.507.307.65-0.10-1.32%492,56761.00%
CVX230120P001100002022-01-05 4:54PM EDT110.009.309.109.65-0.20-2.11%1281,57361.93%
CVX230120P001150002022-01-05 3:39PM EDT115.0011.3511.4011.65-0.30-2.58%2199862.90%
CVX230120P001200002022-01-05 3:12PM EDT120.0013.7413.9014.15-0.46-3.24%71,82364.25%
CVX230120P001250002022-01-05 4:55PM EDT125.0016.8516.6017.00-2.40-12.47%715765.72%
CVX230120P001300002022-01-05 11:15AM EDT130.0019.2019.7520.30-1.20-5.88%319367.81%
CVX230120P001350002022-01-03 1:36PM EDT135.0025.6523.2023.700.00-1510469.87%
CVX230120P001400002022-01-05 10:31AM EDT140.0028.4526.9027.45+0.84+3.04%106372.19%
CVX230120P001450002022-01-03 12:02PM EDT145.0033.5830.8531.800.00-17975.13%
CVX230120P001500002021-12-31 11:54AM EDT150.0039.5235.0035.800.00-110577.50%
CVX230120P001550002021-11-10 7:48AM EDT155.0056.6543.1044.100.00--7289.28%
CVX230120P001600002021-11-10 7:48AM EDT160.0063.3548.4548.600.00-844792.98%
CVX230120P001650002021-12-01 4:49PM EDT165.0058.1752.6053.550.00-37795.56%
CVX230120P001700002021-12-01 4:41PM EDT170.0062.9856.2558.600.00-2297.46%