New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
169.45+0.44 (+0.26%)
At close: 04:02PM EST
169.50 +0.05 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210C001050002023-01-20 2:03PM EST105.0075.4864.1564.900.00-11156.25%
CVX230210C001100002023-01-26 3:35PM EST110.0077.5559.1559.900.00--0142.58%
CVX230210C001500002023-01-26 11:09AM EST150.0035.2019.3019.950.00-1454.10%
CVX230210C001525002023-02-01 11:04AM EST152.5019.4916.7517.450.00-2060.50%
CVX230210C001550002023-01-30 12:28PM EST155.0021.0014.4014.950.00-51553.32%
CVX230210C001575002023-02-03 9:44AM EST157.5013.4012.0512.50+1.60+13.56%101147.31%
CVX230210C001600002023-02-03 10:21AM EST160.0011.359.7010.10+2.63+30.16%222641.99%
CVX230210C001625002023-02-02 3:05PM EST162.509.057.507.75+2.40+36.09%53436.72%
CVX230210C001650002023-02-03 12:08PM EST165.005.305.405.650.00-564933.89%
CVX230210C001675002023-02-03 3:55PM EST167.503.853.653.80+0.15+4.05%949031.49%
CVX230210C001700002023-02-03 3:59PM EST170.002.282.232.35-0.12-5.00%1,54960330.13%
CVX230210C001725002023-02-03 3:59PM EST172.501.271.231.28-0.06-4.51%1,9313,70628.78%
CVX230210C001750002023-02-03 3:59PM EST175.000.620.610.67-0.11-15.07%1,0722,00528.78%
CVX230210C001775002023-02-03 3:53PM EST177.500.280.280.32-0.06-17.65%1,27089428.81%
CVX230210C001800002023-02-03 3:58PM EST180.000.150.130.15-0.05-25.00%5592,03229.30%
CVX230210C001825002023-02-03 3:40PM EST182.500.080.060.08+0.01+14.29%2571,11130.66%
CVX230210C001850002023-02-03 3:52PM EST185.000.040.040.06+0.02+100.00%1881,30633.79%
CVX230210C001875002023-02-03 1:18PM EST187.500.020.010.050.00-6934737.11%
CVX230210C001900002023-02-03 3:57PM EST190.000.020.000.03+0.01+100.00%1274338.28%
CVX230210C001925002023-02-03 10:58AM EST192.500.030.000.04+0.02+200.00%2036843.75%
CVX230210C001950002023-02-03 2:22PM EST195.000.010.000.020.00-433943.75%
CVX230210C001975002023-02-01 10:48AM EST197.500.010.000.010.00-224443.75%
CVX230210C002000002023-02-01 3:26PM EST200.000.020.000.010.00-3390746.88%
CVX230210C002025002023-01-30 3:15PM EST202.500.010.000.010.00-121950.00%
CVX230210C002050002023-01-31 3:17PM EST205.000.010.000.050.00-355858.59%
CVX230210C002075002023-01-26 2:19PM EST207.500.140.000.160.00--471.29%
CVX230210C002100002023-01-31 2:33PM EST210.000.020.000.040.00-24663.28%
CVX230210C002200002023-01-26 1:29PM EST220.000.040.000.050.00--577.34%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210P000950002023-01-26 12:14PM EST95.000.010.000.010.00--1143.75%
CVX230210P001400002023-02-02 2:28PM EST140.000.030.000.060.00-122361.33%
CVX230210P001450002023-02-03 2:14PM EST145.000.020.010.03-0.03-60.00%4214151.17%
CVX230210P001500002023-02-03 3:19PM EST150.000.040.030.05-0.05-55.56%1418744.14%
CVX230210P001525002023-02-03 9:30AM EST152.500.310.050.13+0.13+72.22%65145.41%
CVX230210P001550002023-02-03 3:59PM EST155.000.110.100.15-0.11-50.00%12727540.63%
CVX230210P001575002023-02-03 3:55PM EST157.500.180.170.20-0.25-58.14%4020336.72%
CVX230210P001600002023-02-03 3:57PM EST160.000.310.290.34-0.24-43.64%2301,98334.67%
CVX230210P001625002023-02-03 3:59PM EST162.500.550.530.61-0.34-38.20%24943833.25%
CVX230210P001650002023-02-03 3:59PM EST165.001.000.941.04-0.44-30.56%77975231.59%
CVX230210P001675002023-02-03 3:56PM EST167.501.691.621.72-0.51-23.18%5641,04729.93%
CVX230210P001700002023-02-03 3:58PM EST170.002.792.692.81-0.53-15.96%5611,30529.10%
CVX230210P001725002023-02-03 3:58PM EST172.504.254.154.30-1.35-24.11%22266628.39%
CVX230210P001750002023-02-03 3:46PM EST175.005.856.006.20-1.12-16.07%911,06128.47%
CVX230210P001775002023-02-03 3:59PM EST177.508.308.158.45-1.30-13.54%1840930.71%
CVX230210P001800002023-02-03 3:09PM EST180.0010.0310.4510.90-2.54-20.21%3131135.74%
CVX230210P001825002023-02-03 3:11PM EST182.5012.7512.8513.40-2.04-13.79%116941.60%
CVX230210P001850002023-02-02 11:51AM EST185.0014.8015.3015.800.00-1243.75%
CVX230210P001875002023-02-01 10:01AM EST187.5015.2517.8018.450.00-11054.20%
CVX230210P001900002023-02-01 10:11AM EST190.0017.5520.3020.950.00-1459.47%
CVX230210P001950002023-01-27 11:16AM EST195.0015.5025.2526.000.00-10151.76%
CVX230210P002000002023-02-02 11:55AM EST200.0030.2030.2531.000.00-1059.57%
CVX230210P002025002023-01-26 9:30AM EST202.5017.5032.7533.500.00--063.48%
CVX230210P002100002023-01-03 12:47PM EST210.0035.5040.9041.450.00--0106.01%
CVX230210P002150002023-01-30 10:02AM EST215.0037.8045.2546.000.00-2081.25%
CVX230210P002250002023-01-30 9:42AM EST225.0048.3055.2556.000.00-4094.14%