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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002022-11-23 11:22AM EST35.00148.83148.70149.300.00-107108197.85%
CVX230120C000375002022-11-18 10:32AM EST37.50144.09146.25146.800.00-10191.99%
CVX230120C000400002022-05-17 2:05PM EST40.00133.93114.70116.300.00-1300.00%
CVX230120C000425002021-11-10 6:48AM EST42.5046.3673.6078.000.00-1600.00%
CVX230120C000450002022-11-16 3:59PM EST45.00140.15138.80139.350.00-70174.02%
CVX230120C000475002022-11-16 3:59PM EST47.50137.59136.30136.900.00-500169.14%
CVX230120C000500002022-11-16 3:45PM EST50.00135.52133.80134.400.00-192162.99%
CVX230120C000550002022-08-17 2:59PM EST55.00102.71100.55103.200.00-1200.00%
CVX230120C000575002022-08-17 2:59PM EST57.50100.2198.30100.350.00-1610.00%
CVX230120C000600002022-11-17 3:42PM EST60.00123.52123.90124.450.00-331145.02%
CVX230120C000625002022-11-16 3:56PM EST62.50122.76121.40122.000.00-8910141.21%
CVX230120C000650002022-11-16 3:57PM EST65.00120.17118.95119.600.00-140139.55%
CVX230120C000675002022-11-17 3:14PM EST67.50115.51116.45117.050.00-410133.84%
CVX230120C000700002022-11-18 3:30PM EST70.00113.52113.95114.550.00-145129.30%
CVX230120C000725002022-11-21 11:10AM EST72.50104.20111.45112.100.00-12125.93%
CVX230120C000750002022-11-17 12:36PM EST75.00107.60108.95109.600.00-12155121.68%
CVX230120C000775002022-09-30 12:20PM EST77.5067.71101.95103.300.00-110.00%
CVX230120C000800002022-11-17 3:42PM EST80.00103.70104.05104.650.00-328116.11%
CVX230120C000825002022-11-16 3:46PM EST82.50103.02101.50102.150.00-142111.48%
CVX230120C000850002022-11-25 9:58AM EST85.00100.2599.0599.70-0.74-0.73%1460109.18%
CVX230120C000875002022-11-16 3:46PM EST87.5098.0396.5597.100.00-183104.05%
CVX230120C000900002022-11-22 9:31AM EST90.0095.0094.0594.750.00-555102.59%
CVX230120C000925002022-11-16 3:45PM EST92.5092.9591.5592.100.00-45997.07%
CVX230120C000950002022-11-16 3:45PM EST95.0090.6089.1089.650.00-6405695.02%
CVX230120C000975002022-11-16 3:45PM EST97.5087.8586.6587.200.00-12,7801292.92%
CVX230120C001000002022-11-16 3:45PM EST100.0085.4084.1084.650.00-3,55055288.48%
CVX230120C001050002022-11-22 9:30AM EST105.0080.0079.1579.700.00-2081683.35%
CVX230120C001100002022-11-16 3:45PM EST110.0075.6574.2074.900.00-7,14314279.79%
CVX230120C001150002022-11-22 10:40AM EST115.0071.3869.3069.950.00-134975.15%
CVX230120C001200002022-11-17 3:45PM EST120.0064.3164.3565.050.00-1261,39670.53%
CVX230120C001250002022-11-22 12:32PM EST125.0062.0059.3559.950.00-1301,58364.16%
CVX230120C001300002022-11-21 11:25AM EST130.0047.6054.4055.150.00-497460.38%
CVX230120C001350002022-11-21 11:11AM EST135.0042.8049.6050.250.00-102,14356.74%
CVX230120C001400002022-11-23 2:00PM EST140.0044.9044.6045.200.00-13,61651.10%
CVX230120C001450002022-11-25 10:37AM EST145.0040.4039.9040.55-1.70-4.04%12,09551.66%
CVX230120C001500002022-11-25 10:34AM EST150.0036.0035.2035.60-0.25-0.69%43,66246.47%
CVX230120C001550002022-11-25 11:08AM EST155.0030.9730.5530.95-0.48-1.53%231,74243.30%
CVX230120C001600002022-11-25 11:42AM EST160.0026.4126.1526.50-0.58-2.15%65,14140.81%
CVX230120C001650002022-11-25 12:32PM EST165.0021.9021.7022.100.00-3810,51537.88%
CVX230120C001700002022-11-25 9:36AM EST170.0018.7017.8018.00+0.50+2.75%34,97335.57%
CVX230120C001750002022-11-25 12:51PM EST175.0014.0514.1014.30-0.65-4.42%25,07633.86%
CVX230120C001800002022-11-25 12:47PM EST180.0010.7510.7010.90-0.60-5.29%1775,51032.01%
CVX230120C001850002022-11-25 12:18PM EST185.008.107.858.00-0.42-4.93%1764,85730.54%
CVX230120C001900002022-11-25 12:54PM EST190.005.455.455.65-0.55-9.17%845,60029.41%
CVX230120C001950002022-11-25 12:12PM EST195.003.853.603.80-0.20-4.94%612,40728.41%
CVX230120C002000002022-11-25 12:54PM EST200.002.352.332.52-0.35-12.96%1806,83227.97%
CVX230120C002100002022-11-25 12:47PM EST210.000.930.880.97-0.11-10.58%993,40627.15%
CVX230120C002200002022-11-25 11:09AM EST220.000.500.320.45+0.07+16.28%21,25828.37%
CVX230120C002300002022-11-25 10:44AM EST230.000.270.130.24+0.07+35.00%11,68430.18%
CVX230120C002400002022-11-25 9:51AM EST240.000.100.060.10-0.01-9.09%1035330.66%
CVX230120C002500002022-11-11 10:57AM EST250.000.130.020.140.00-10068636.18%
CVX230120C002600002022-11-21 11:21AM EST260.000.060.020.100.00-253,30638.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002022-11-22 2:22PM EST35.000.040.000.070.00-30953153.91%
CVX230120P000375002022-09-23 1:52PM EST37.500.040.000.050.00-51273142.97%
CVX230120P000400002022-10-20 11:41AM EST40.000.010.000.060.00-60425139.84%
CVX230120P000425002022-10-21 9:23AM EST42.500.030.000.030.00-100169126.56%
CVX230120P000450002022-11-01 8:31AM EST45.000.050.000.050.00-1100126.56%
CVX230120P000475002022-09-27 1:32PM EST47.500.100.010.050.00-5529124.22%
CVX230120P000500002022-10-31 9:47AM EST50.000.020.000.100.00-20684125.78%
CVX230120P000550002022-11-08 11:31AM EST55.000.030.000.100.00-100901117.19%
CVX230120P000575002022-11-14 2:23PM EST57.500.030.000.110.00-101,230114.06%
CVX230120P000600002022-11-17 9:37AM EST60.000.040.000.110.00-21,022109.77%
CVX230120P000625002022-11-07 3:41PM EST62.500.030.000.110.00-1001,247106.25%
CVX230120P000650002022-11-18 1:24PM EST65.000.020.000.050.00-1773994.53%
CVX230120P000675002022-11-17 3:39PM EST67.500.020.000.080.00-580595.70%
CVX230120P000700002022-11-17 9:36AM EST70.000.060.000.110.00-31,32195.31%
CVX230120P000725002022-11-16 9:46AM EST72.500.180.000.100.00-13,71691.41%
CVX230120P000750002022-11-18 10:15AM EST75.000.040.010.110.00-11,55189.84%
CVX230120P000775002022-11-23 12:25PM EST77.500.050.000.110.00-11,98685.94%
CVX230120P000800002022-11-23 12:01PM EST80.000.050.000.100.00-42,86782.03%
CVX230120P000825002022-11-02 11:40AM EST82.500.080.000.120.00-21,42480.86%
CVX230120P000850002022-11-25 9:57AM EST85.000.050.020.05+0.01+25.00%101,97273.83%
CVX230120P000875002022-11-14 9:33AM EST87.500.070.000.120.00-15,00775.39%
CVX230120P000900002022-11-25 9:57AM EST90.000.050.020.09-0.01-16.67%55,05271.88%
CVX230120P000925002022-11-22 10:04AM EST92.500.090.050.110.00-12,58372.27%
CVX230120P000950002022-11-23 1:13PM EST95.000.060.020.110.00-1214,78467.97%
CVX230120P000975002022-11-21 12:05PM EST97.500.080.030.110.00-24,29066.21%
CVX230120P001000002022-11-18 1:25PM EST100.000.080.050.100.00-210,09564.26%
CVX230120P001050002022-11-25 9:31AM EST105.000.090.050.080.00-13,41958.59%
CVX230120P001100002022-11-25 10:25AM EST110.000.100.060.10-0.02-16.67%2005,75855.37%
CVX230120P001150002022-11-10 3:40PM EST115.000.240.060.120.00-326,99551.76%
CVX230120P001200002022-11-25 10:26AM EST120.000.120.070.17-0.02-14.29%114,49151.76%
CVX230120P001250002022-11-22 3:43PM EST125.000.180.090.210.00-103,76548.83%
CVX230120P001300002022-11-23 11:59AM EST130.000.200.130.260.00-105,40545.95%
CVX230120P001350002022-11-25 11:08AM EST135.000.260.230.29-0.09-25.71%34,59842.38%
CVX230120P001400002022-11-25 11:26AM EST140.000.370.280.38-0.07-15.91%19,89639.94%
CVX230120P001450002022-11-23 9:49AM EST145.000.640.420.540.00-53,72338.16%
CVX230120P001500002022-11-25 12:15PM EST150.000.680.660.72-0.05-6.85%3384,36035.89%
CVX230120P001550002022-11-25 12:13PM EST155.001.000.981.05-0.09-8.26%719,13934.40%
CVX230120P001600002022-11-25 11:56AM EST160.001.431.411.53-0.10-6.54%565,89433.03%
CVX230120P001650002022-11-25 11:47AM EST165.002.122.072.20-0.02-0.93%792,78631.67%
CVX230120P001700002022-11-25 12:53PM EST170.003.062.963.15-0.09-2.86%1697,80830.45%
CVX230120P001750002022-11-25 12:29PM EST175.004.244.204.40-0.06-1.40%522,61429.13%
CVX230120P001800002022-11-25 12:11PM EST180.005.805.806.00-0.03-0.51%723,70927.64%
CVX230120P001850002022-11-25 12:53PM EST185.008.107.908.15+0.11+1.38%231,41326.47%
CVX230120P001900002022-11-25 12:40PM EST190.0010.8610.6010.75+0.24+2.26%3886825.00%
CVX230120P001950002022-11-25 12:28PM EST195.0013.9513.8014.00+1.37+10.89%1273823.89%
CVX230120P002000002022-11-25 10:57AM EST200.0017.4517.5017.90+0.75+4.49%547423.44%
CVX230120P002100002022-11-23 2:50PM EST210.0025.6526.1026.750.00-1623322.56%
CVX230120P002200002022-11-14 3:44PM EST220.0033.9135.9536.600.00-114426.29%
CVX230120P002300002022-05-24 1:43PM EST230.0060.7788.0589.750.00-5050204.69%
CVX230120P002500002022-11-22 2:55PM EST250.0064.1566.0066.550.00-511839.45%
CVX230120P002600002022-10-24 2:57PM EST260.0087.7575.4576.200.00-570.00%