UK Markets open in 7 hrs 39 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.32-0.92 (-0.94%)
At close: 4:03PM EDT
97.32 0.00 (0.00%)
After hours: 07:05PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002021-02-16 1:43PM EDT30.0063.2572.0076.500.00-111,847.07%
CVX210917C000325002021-06-16 9:31AM EDT32.5077.4073.0074.950.00-10101,964.26%
CVX210917C000350002020-11-16 4:12PM EDT35.0053.9056.2558.650.00-400.00%
CVX210917C000375002020-10-01 2:08PM EDT37.5034.0031.2532.900.00-880.00%
CVX210917C000400002020-12-02 11:04AM EDT40.0049.2043.8045.350.00-220.00%
CVX210917C000450002020-11-20 10:36AM EDT45.0040.5040.0044.700.00-220.00%
CVX210917C000475002021-06-09 9:31AM EDT47.5061.7057.8560.500.00-111,391.99%
CVX210917C000500002021-05-17 2:40PM EDT50.0060.1657.8061.450.00-1001,518.16%
CVX210917C000525002021-06-16 9:31AM EDT52.5054.3053.9054.70-3.15-5.48%11101,254.30%
CVX210917C000550002020-11-17 3:56PM EDT55.0032.9736.1039.300.00-220.00%
CVX210917C000600002021-06-18 10:50AM EDT60.0046.7945.4047.700.00-1841,047.56%
CVX210917C000625002020-10-01 10:55AM EDT62.5013.2011.2014.250.00-3600.00%
CVX210917C000650002021-03-05 11:25AM EDT65.0043.1838.5043.400.00-40902.05%
CVX210917C000675002021-05-17 2:41PM EDT67.5042.6540.2544.200.00-601,042.38%
CVX210917C000700002021-05-17 3:03PM EDT70.0040.500.000.000.00-20000.00%
CVX210917C000725002021-06-16 9:32AM EDT72.5037.4033.0034.900.00-1011774.41%
CVX210917C000750002021-06-11 2:59PM EDT75.0033.4031.5532.600.00-419754.69%
CVX210917C000775002021-05-20 9:51AM EDT77.5025.3025.1527.950.00-1057570.02%
CVX210917C000800002021-06-17 11:23AM EDT80.0027.5026.7527.700.00-558665.53%
CVX210917C000825002020-11-09 2:39PM EDT82.507.600.000.000.00-100.00%
CVX210917C000850002021-06-17 2:33PM EDT85.0022.8321.7022.200.00-1211561.72%
CVX210917C000875002021-06-01 10:38AM EDT87.5020.2019.1020.000.00-130520.31%
CVX210917C000900002021-06-23 1:14PM EDT90.0017.1117.4517.650.00-1456493.85%
CVX210917C000925002021-06-22 12:45PM EDT92.5014.5515.0015.400.00-101,260453.32%
CVX210917C000950002021-06-24 10:59AM EDT95.0012.6912.8013.40-1.31-9.36%52,039420.90%
CVX210917C000975002021-06-23 12:56PM EDT97.5010.5510.9011.100.00-51,198386.82%
CVX210917C001000002020-11-09 4:38PM EDT100.003.750.000.000.00-3012.50%
CVX210917C001050002021-06-24 10:55AM EDT105.005.655.705.85-0.10-1.74%234,088305.57%
CVX210917C001100002021-06-24 9:59AM EDT110.003.453.453.55+0.10+2.99%47,506273.73%
CVX210917C001150002021-06-24 11:53AM EDT115.001.941.921.98-0.07-3.48%10,4175,516249.81%
CVX210917C001200002021-06-24 11:14AM EDT120.001.051.051.10-0.02-1.87%88,104237.11%
CVX210917C001250002021-06-24 10:44AM EDT125.000.590.540.60-0.03-4.84%3702,727228.42%
CVX210917C001300002021-06-23 3:40PM EDT130.000.340.320.36-0.03-8.11%107,786228.91%
CVX210917C001350002021-06-23 3:43PM EDT135.000.210.180.270.00-1994233.98%
CVX210917C001400002020-10-22 3:49PM EDT140.000.450.000.000.00-1050.00%
CVX210917C001450002021-06-15 2:52PM EDT145.000.110.050.200.00-201,334250.78%
CVX210917C001500002020-09-09 2:17PM EDT150.000.150.000.330.00-1151279.69%
CVX210917C001550002021-06-22 2:08PM EDT155.000.040.020.130.00-163267.19%
CVX210917C001600002020-09-09 11:38AM EDT160.000.050.000.240.00-872300.00%
CVX210917C001650002021-05-12 9:54AM EDT165.000.090.010.240.00-281317.19%
CVX210917C001700002021-04-27 11:46AM EDT170.000.100.010.260.00-198335.16%
CVX210917C001750002021-06-09 3:59PM EDT175.000.050.020.060.00-1129303.13%
CVX210917C001800002021-06-18 2:24PM EDT180.000.030.000.05+0.01+50.00%5507300.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002021-05-21 1:09PM EDT30.000.020.010.020.00-32705562.50%
CVX210917P000325002020-12-18 11:40AM EDT32.500.160.000.500.00-1347739.06%
CVX210917P000350002021-03-30 10:13AM EDT35.000.070.010.200.00-1490610.94%
CVX210917P000375002021-04-28 11:51AM EDT37.500.050.000.260.00-441588.28%
CVX210917P000400002020-10-16 10:13AM EDT40.001.060.000.000.00-2050.00%
CVX210917P000425002020-07-09 5:06PM EDT42.501.790.000.000.00--350.00%
CVX210917P000450002020-10-27 9:51AM EDT45.001.010.000.000.00-1050.00%
CVX210917P000475002021-04-23 11:18AM EDT47.500.120.000.260.00-1586452.34%
CVX210917P000500002021-06-17 12:55PM EDT50.000.020.000.080.00-40220362.50%
CVX210917P000525002021-06-07 11:27AM EDT52.500.090.000.100.00-1187346.88%
CVX210917P000550002021-06-15 9:30AM EDT55.000.050.010.090.00-6500323.44%
CVX210917P000575002021-06-14 3:07PM EDT57.500.090.020.220.00-4302338.28%
CVX210917P000600002021-06-16 1:45PM EDT60.000.090.050.110.00-2299296.09%
CVX210917P000625002021-06-18 1:29PM EDT62.500.140.040.270.00-3236301.95%
CVX210917P000650002021-05-21 9:30AM EDT65.000.230.120.200.00-1724279.69%
CVX210917P000675002021-05-11 10:41AM EDT67.500.270.120.240.00-137205262.11%
CVX210917P000700002021-06-17 1:47PM EDT70.000.190.090.140.00-41,478222.66%
CVX210917P000725002021-06-22 10:37AM EDT72.500.230.130.260.00-10182220.70%
CVX210917P000750002021-06-23 10:36AM EDT75.000.220.160.230.00-35389199.22%
CVX210917P000775002021-06-18 3:57PM EDT77.500.350.210.260.00-11,433184.57%
CVX210917P000800002021-06-23 9:51AM EDT80.000.330.270.340.00-103,085172.66%
CVX210917P000825002021-06-15 1:12PM EDT82.500.480.390.440.00-3960162.11%
CVX210917P000850002021-06-18 2:36PM EDT85.000.590.510.550.00-54,785148.83%
CVX210917P000875002021-06-22 2:37PM EDT87.500.770.680.710.00-71,476136.13%
CVX210917P000900002021-06-23 3:56PM EDT90.000.950.900.94-0.04-4.04%1944122.95%
CVX210917P000925002021-06-24 11:03AM EDT92.501.261.221.27-0.10-7.35%131,413109.67%
CVX210917P000950002021-06-24 10:53AM EDT95.001.701.641.70-0.02-1.16%382,59294.09%
CVX210917P000975002021-06-24 11:25AM EDT97.502.212.192.24-0.09-3.91%21,45973.83%
CVX210917P001000002021-06-24 10:37AM EDT100.002.952.912.98-0.15-4.84%162,98440.82%
CVX210917P001050002020-10-07 12:43PM EDT105.0036.9237.2539.450.00-2591,188.43%
CVX210917P001100002021-06-23 3:15PM EDT110.007.637.707.80-0.22-2.80%208970.00%
CVX210917P001150002021-06-17 9:57AM EDT115.0010.0411.1511.300.00-10910.00%
CVX210917P001200002021-06-22 10:33AM EDT120.0016.4514.8515.150.00-91980.00%
CVX210917P001250002021-06-15 11:47AM EDT125.0017.6019.1520.350.00-441320.00%
CVX210917P001300002021-06-15 10:40AM EDT130.0022.1024.1024.750.00-10830.00%
CVX210917P001350002021-06-21 1:59PM EDT135.0030.1529.2529.700.00-71020.00%
CVX210917P001400002021-06-02 2:36PM EDT140.0033.0533.9535.400.00-5650.00%
CVX210917P001450002020-07-14 12:48PM EDT145.0062.2058.6561.900.00--1885.74%
CVX210917P001500002021-06-01 9:31AM EDT150.0045.3543.7045.500.00--30.00%
CVX210917P001550002020-07-09 5:06PM EDT155.00104.750.000.000.00-30420.00%
CVX210917P001600002020-06-25 2:08PM EDT160.0076.9072.6076.500.00--24946.48%
CVX210917P001650002020-06-25 2:03PM EDT165.0081.5577.6081.350.00--1969.87%
CVX210917P001700002020-07-21 11:48AM EDT170.0082.9586.1590.500.00-231,135.74%
CVX210917P001750002020-07-16 1:21PM EDT175.0090.7087.9090.950.00-211,016.89%
CVX210917P001800002020-07-16 2:28PM EDT180.0096.2592.9095.900.00--21,038.82%