New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
183.70-0.54 (-0.29%)
At close: 01:02PM EST
183.87 +0.17 (+0.09%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216C000700002022-10-24 1:19PM EST70.00102.94114.10114.700.00-10227.15%
CVX221216C000800002022-09-21 1:33PM EST80.0077.6092.7593.200.00--10.00%
CVX221216C000900002022-11-17 2:48PM EST90.0092.350.000.000.00-600.00%
CVX221216C001000002022-11-16 2:36PM EST100.0084.950.000.000.00-1000.00%
CVX221216C001050002022-11-16 2:36PM EST105.0079.850.000.000.00-1000.00%
CVX221216C001100002022-11-17 10:18AM EST110.0070.930.000.000.00-200.00%
CVX221216C001150002022-10-12 11:09AM EST115.0043.5070.8571.600.00-17160.84%
CVX221216C001200002022-11-16 3:46PM EST120.0065.700.000.000.00-1,92100.00%
CVX221216C001250002022-11-16 2:44PM EST125.0059.800.000.000.00-64000.00%
CVX221216C001300002022-11-18 12:36PM EST130.0051.150.000.000.00-200.00%
CVX221216C001350002022-11-23 2:26PM EST135.0049.660.000.000.00-1200.00%
CVX221216C001400002022-11-21 1:04PM EST140.0041.790.000.000.00-1500.00%
CVX221216C001450002022-11-23 2:26PM EST145.0039.750.000.000.00-1200.00%
CVX221216C001500002022-11-25 11:03AM EST150.0034.490.000.000.00-200.00%
CVX221216C001550002022-11-23 3:02PM EST155.0030.040.000.000.00-500.00%
CVX221216C001575002022-11-22 3:07PM EST157.5029.500.000.000.00--00.00%
CVX221216C001600002022-11-25 11:12AM EST160.0024.500.000.000.00-1900.00%
CVX221216C001625002022-11-21 1:24PM EST162.5020.290.000.000.00--00.00%
CVX221216C001650002022-11-25 11:08AM EST165.0019.870.000.000.00-200.00%
CVX221216C001675002022-11-23 10:40AM EST167.5017.200.000.000.00--00.00%
CVX221216C001700002022-11-25 12:23PM EST170.0015.350.000.000.00-600.00%
CVX221216C001725002022-11-23 11:04AM EST172.5013.050.000.000.00--00.00%
CVX221216C001750002022-11-25 11:32AM EST175.0011.050.000.000.00-200.00%
CVX221216C001775002022-11-23 2:00PM EST177.509.390.000.000.00--00.00%
CVX221216C001800002022-11-25 12:50PM EST180.007.200.000.000.00-3900.00%
CVX221216C001825002022-11-25 12:38PM EST182.505.500.000.000.00-10000.00%
CVX221216C001850002022-11-25 12:52PM EST185.004.300.000.000.00-73900.78%
CVX221216C001875002022-11-25 12:53PM EST187.503.150.000.000.00-6203.13%
CVX221216C001900002022-11-25 12:44PM EST190.002.220.000.000.00-17703.13%
CVX221216C001925002022-11-25 12:52PM EST192.501.520.000.000.00-3806.25%
CVX221216C001950002022-11-25 12:55PM EST195.000.980.000.000.00-6906.25%
CVX221216C001975002022-11-25 12:42PM EST197.500.670.000.000.00-14506.25%
CVX221216C002000002022-11-25 12:55PM EST200.000.460.000.000.00-12306.25%
CVX221216C002025002022-11-25 11:58AM EST202.500.320.000.000.00-6012.50%
CVX221216C002050002022-11-25 11:53AM EST205.000.200.000.000.00-2012.50%
CVX221216C002075002022-11-22 2:45PM EST207.500.300.000.000.00--012.50%
CVX221216C002100002022-11-25 11:29AM EST210.000.100.000.000.00-68012.50%
CVX221216C002150002022-11-22 9:32AM EST215.000.170.000.000.00--012.50%
CVX221216C002200002022-11-25 11:59AM EST220.000.030.000.000.00-7012.50%
CVX221216C002300002022-11-23 10:20AM EST230.000.020.000.000.00-1025.00%
CVX221216C002400002022-11-21 11:10AM EST240.000.040.000.000.00-5025.00%
CVX221216C002500002022-11-14 11:47AM EST250.000.030.000.000.00-10025.00%
CVX221216C002600002022-11-23 11:21AM EST260.000.010.000.000.00-18025.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX221216P000700002022-10-19 9:17AM EST70.000.070.000.000.00-2222150.00%
CVX221216P000750002022-10-26 12:31PM EST75.000.010.000.090.00-40146.88%
CVX221216P000800002022-11-17 12:21PM EST80.000.010.000.000.00-1050.00%
CVX221216P000850002022-11-17 3:43PM EST85.000.010.000.000.00-45050.00%
CVX221216P000900002022-11-14 12:36PM EST90.000.020.000.000.00-10050.00%
CVX221216P000950002022-11-21 12:27PM EST95.000.030.000.000.00-3050.00%
CVX221216P001000002022-11-21 3:52PM EST100.000.080.000.000.00-3050.00%
CVX221216P001050002022-11-22 9:32AM EST105.000.040.000.000.00-4050.00%
CVX221216P001100002022-11-23 11:19AM EST110.000.010.000.000.00-2050.00%
CVX221216P001150002022-11-17 12:20PM EST115.000.050.000.000.00-3050.00%
CVX221216P001200002022-11-21 2:34PM EST120.000.040.000.000.00-11050.00%
CVX221216P001250002022-11-22 10:41AM EST125.000.060.000.000.00-3025.00%
CVX221216P001300002022-11-23 3:47PM EST130.000.040.000.000.00-1025.00%
CVX221216P001350002022-11-25 12:58PM EST135.000.060.000.000.00-11025.00%
CVX221216P001400002022-11-25 12:15PM EST140.000.080.000.000.00-1025.00%
CVX221216P001450002022-11-25 11:13AM EST145.000.110.000.000.00-1025.00%
CVX221216P001500002022-11-25 9:41AM EST150.000.140.000.000.00-3025.00%
CVX221216P001550002022-11-25 11:17AM EST155.000.190.000.000.00-3012.50%
CVX221216P001575002022-11-25 10:24AM EST157.500.280.000.000.00-3012.50%
CVX221216P001600002022-11-25 11:56AM EST160.000.350.000.000.00-52012.50%
CVX221216P001625002022-11-25 10:01AM EST162.500.480.000.000.00-2012.50%
CVX221216P001650002022-11-25 12:51PM EST165.000.610.000.000.00-13012.50%
CVX221216P001675002022-11-25 10:20AM EST167.500.770.000.000.00-101012.50%
CVX221216P001700002022-11-25 12:42PM EST170.001.090.000.000.00-14806.25%
CVX221216P001725002022-11-25 12:51PM EST172.501.400.000.000.00-3006.25%
CVX221216P001750002022-11-25 12:59PM EST175.001.850.000.000.00-8206.25%
CVX221216P001775002022-11-25 12:55PM EST177.502.440.000.000.00-2003.13%
CVX221216P001800002022-11-25 12:59PM EST180.003.190.000.000.00-68703.13%
CVX221216P001825002022-11-25 12:55PM EST182.504.090.000.000.00-3000.78%
CVX221216P001850002022-11-25 11:39AM EST185.005.170.000.000.00-25600.00%
CVX221216P001875002022-11-25 11:23AM EST187.506.650.000.000.00-1900.00%
CVX221216P001900002022-11-25 9:42AM EST190.007.650.000.000.00-500.00%
CVX221216P001925002022-11-25 9:42AM EST192.509.200.000.000.00-100.00%
CVX221216P001950002022-11-23 10:48AM EST195.0012.900.000.000.00-300.00%
CVX221216P001975002022-11-23 9:56AM EST197.5014.420.000.000.00--00.00%
CVX221216P002000002022-11-23 3:08PM EST200.0015.750.000.000.00-800.00%
CVX221216P002050002022-11-21 12:01PM EST205.0028.400.000.000.00--00.00%
CVX221216P002100002022-11-21 10:00AM EST210.0033.000.000.000.00-1000.00%
CVX221216P002200002022-06-17 9:54AM EST220.0074.2080.8582.150.00-16345.23%
CVX221216P002300002022-11-15 1:34PM EST230.0044.200.000.000.00-1100.00%
CVX221216P002400002022-11-16 3:25PM EST240.0056.350.000.000.00-1200.00%
CVX221216P002500002022-11-18 3:35PM EST250.0067.050.000.000.00-300.00%
CVX221216P002600002022-11-18 3:35PM EST260.0077.070.000.000.00-300.00%