CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230602C000900002023-05-30 9:37AM EDT90.0062.3061.8062.400.00-11495.70%
CVX230602C000950002023-05-25 9:49AM EDT95.0059.1056.8057.500.00--1476.56%
CVX230602C001050002023-05-22 11:31AM EDT105.0045.4546.8547.45-3.90-7.90%10377.34%
CVX230602C001250002023-05-17 2:11PM EDT125.0030.8026.8527.450.00--0220.70%
CVX230602C001350002023-05-10 10:35AM EDT135.0022.4016.8517.450.00-10147.66%
CVX230602C001400002023-06-01 12:03PM EDT140.0012.8011.8512.45+2.25+21.33%928111.13%
CVX230602C001420002023-05-25 10:52AM EDT142.0013.6010.0010.450.00--070.70%
CVX230602C001440002023-06-01 10:41AM EDT144.007.558.058.55-1.45-16.11%31168.16%
CVX230602C001450002023-06-01 1:27PM EDT145.008.206.857.50+1.05+14.69%101977.15%
CVX230602C001460002023-05-30 10:01AM EDT146.004.805.856.55-1.40-22.58%61872.07%
CVX230602C001470002023-06-01 11:53AM EDT147.005.554.905.50+1.20+27.59%12060.94%
CVX230602C001480002023-06-01 9:50AM EDT148.003.003.954.50-0.20-6.25%11152.64%
CVX230602C001490002023-06-01 11:18AM EDT149.003.003.203.60+0.54+21.95%162448.54%
CVX230602C001500002023-06-01 3:07PM EDT150.002.302.332.57+0.65+39.39%23821837.79%
CVX230602C001525002023-06-01 3:59PM EDT152.500.770.750.85+0.12+18.46%1,1152,14231.79%
CVX230602C001550002023-06-01 3:58PM EDT155.000.150.130.16-0.02-11.76%1,0111,63531.15%
CVX230602C001575002023-06-01 3:59PM EDT157.500.020.020.04-0.04-66.67%6822,15236.33%
CVX230602C001600002023-06-01 3:31PM EDT160.000.010.010.02-0.03-75.00%1781,63644.53%
CVX230602C001625002023-06-01 3:54PM EDT162.500.010.010.020.00-14071453.91%
CVX230602C001650002023-06-01 3:31PM EDT165.000.010.000.020.00-271,23561.72%
CVX230602C001675002023-05-31 12:15PM EDT167.500.010.000.010.00-240265.63%
CVX230602C001700002023-06-01 11:59AM EDT170.000.040.000.02+0.03+300.00%432281.25%
CVX230602C001725002023-05-31 9:40AM EDT172.500.010.000.040.00-13098.44%
CVX230602C001750002023-05-30 1:04PM EDT175.000.010.000.010.00-41,67193.75%
CVX230602C001800002023-05-30 9:33AM EDT180.000.040.000.020.00-1369118.75%
CVX230602C001825002023-05-15 1:45PM EDT182.500.020.000.180.00--1164.45%
CVX230602C001850002023-05-15 12:08PM EDT185.000.040.000.030.00-1720140.63%
CVX230602C001900002023-05-01 9:30AM EDT190.000.120.000.030.00-10157.81%
CVX230602C001950002023-05-10 12:15PM EDT195.000.040.000.050.00-52182.81%
CVX230602C002000002023-05-19 1:36PM EDT200.000.020.000.040.00-325195.31%
CVX230602C002200002023-04-14 3:25PM EDT220.000.030.000.120.00--1285.16%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230602P000950002023-05-30 9:38AM EDT95.000.010.000.010.00-525287.50%
CVX230602P001000002023-05-26 10:50AM EDT100.000.010.000.010.00-15262.50%
CVX230602P001200002023-05-25 10:50AM EDT120.000.010.000.070.00-228188.28%
CVX230602P001250002023-05-30 2:22PM EDT125.000.010.000.010.00-64183131.25%
CVX230602P001300002023-05-23 3:09PM EDT130.000.010.000.050.00-215125.00%
CVX230602P001320002023-05-26 9:51AM EDT132.000.020.000.030.00-11107.81%
CVX230602P001330002023-05-26 10:52AM EDT133.000.010.000.030.00-1010103.13%
CVX230602P001350002023-05-30 11:42AM EDT135.000.030.000.030.00-451892.19%
CVX230602P001360002023-05-31 10:19AM EDT136.000.010.000.030.00-15887.50%
CVX230602P001370002023-05-31 10:25AM EDT137.000.020.000.030.00-140382.81%
CVX230602P001380002023-05-31 3:20PM EDT138.000.020.000.030.00-3614976.56%
CVX230602P001390002023-05-31 3:14PM EDT139.000.020.000.030.00-13314871.88%
CVX230602P001400002023-06-01 1:29PM EDT140.000.010.000.03-0.01-50.00%214467.19%
CVX230602P001410002023-06-01 1:58PM EDT141.000.010.000.02-0.02-66.67%59559.38%
CVX230602P001420002023-06-01 2:52PM EDT142.000.010.000.02-0.04-80.00%2044454.69%
CVX230602P001430002023-06-01 2:51PM EDT143.000.010.000.02-0.04-80.00%13866353.91%
CVX230602P001440002023-06-01 2:55PM EDT144.000.010.010.02-0.07-87.50%1146348.44%
CVX230602P001450002023-06-01 2:33PM EDT145.000.010.010.02-0.13-92.86%8438242.97%
CVX230602P001460002023-06-01 2:32PM EDT146.000.020.020.03-0.19-90.48%2910140.23%
CVX230602P001470002023-06-01 2:55PM EDT147.000.040.030.05-0.31-88.57%12629237.89%
CVX230602P001480002023-06-01 3:42PM EDT148.000.070.070.10-0.47-87.04%6030137.11%
CVX230602P001490002023-06-01 3:38PM EDT149.000.130.120.18-0.53-80.30%8619535.45%
CVX230602P001500002023-06-01 3:57PM EDT150.000.310.230.33-0.83-72.81%5391,00534.38%
CVX230602P001525002023-06-01 3:58PM EDT152.501.211.031.19-1.23-50.41%6561,34831.79%
CVX230602P001550002023-06-01 3:36PM EDT155.002.842.733.10-1.43-33.49%701,00036.52%
CVX230602P001575002023-06-01 3:02PM EDT157.504.255.105.50-2.60-37.96%1119148.63%
CVX230602P001600002023-06-01 10:41AM EDT160.008.507.558.00-0.62-6.80%17164.65%
CVX230602P001625002023-05-30 9:56AM EDT162.5010.7010.0510.800.00-1370.31%
CVX230602P001650002023-05-31 2:58PM EDT165.0014.2512.5513.250.00-512978.52%
CVX230602P001675002023-05-19 11:07AM EDT167.5011.8515.0515.800.00-35095.70%
CVX230602P001700002023-06-01 9:32AM EDT170.0020.0517.6018.15+7.10+54.83%1194.53%
CVX230602P001725002023-05-24 3:50PM EDT172.5015.4520.0520.850.00-10124.61%
CVX230602P001750002023-06-01 10:48AM EDT175.0023.4022.6023.15+2.46+11.75%20115.63%
CVX230602P001800002023-05-22 10:10AM EDT180.0026.9527.5528.250.00-10145.31%
CVX230602P001825002023-05-23 9:32AM EDT182.5027.8530.0530.700.00--0145.31%
CVX230602P001950002023-05-22 3:01PM EDT195.0040.8042.5543.200.00-30190.63%
CVX230602P002350002023-05-23 10:18AM EDT235.0078.2582.5583.200.00--0309.38%
CVX230602P002400002023-05-24 10:30AM EDT240.0083.0087.5588.200.00--0323.44%