New Zealand markets open in 1 hour 35 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.51+1.73 (+1.19%)
At close: 04:04PM EDT
147.08 +0.57 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120C000350002022-06-09 10:38AM EDT35.00146.00110.90112.050.00-12100.49%
CVX230120C000375002022-05-18 9:50AM EDT37.50135.24109.60111.500.00-11117.38%
CVX230120C000400002022-05-17 3:05PM EDT40.00133.93114.70116.300.00-130189.75%
CVX230120C000425002021-11-10 7:48AM EDT42.5046.3673.6078.000.00-1600.00%
CVX230120C000450002022-05-17 3:50PM EDT45.00128.75109.75111.500.00-81174.19%
CVX230120C000475002022-05-18 9:54AM EDT47.50124.88100.10101.650.00-77102.49%
CVX230120C000500002022-05-17 3:56PM EDT50.00123.90104.80106.700.00-693160.75%
CVX230120C000550002022-02-14 4:52PM EDT55.0081.80101.95104.200.00-80162.88%
CVX230120C000575002022-05-17 3:50PM EDT57.50116.3197.4099.350.00-81143.08%
CVX230120C000600002022-05-17 3:31PM EDT60.00113.4094.9596.900.00-73035137.85%
CVX230120C000625002022-05-18 9:55AM EDT62.50109.7985.2586.950.00-11282.01%
CVX230120C000650002022-05-18 9:56AM EDT65.00107.3182.7584.350.00-4478.22%
CVX230120C000675002022-05-18 9:34AM EDT67.50105.0086.0589.800.00-313120.08%
CVX230120C000700002022-05-18 10:26AM EDT70.00102.5477.9579.600.00-34874.00%
CVX230120C000725002022-05-19 1:23PM EDT72.5095.0575.5577.200.00-4971.83%
CVX230120C000750002022-06-22 9:35AM EDT75.0073.7771.4572.450.00-315655.44%
CVX230120C000775002022-03-15 1:39PM EDT77.5080.5094.8595.850.00-10180.44%
CVX230120C000800002022-06-28 12:23PM EDT80.0069.7066.7067.500.00-114951.37%
CVX230120C000825002022-05-17 3:50PM EDT82.5091.3173.1074.550.00-8299.52%
CVX230120C000850002022-06-07 3:53PM EDT85.0095.1061.8562.800.00-146849.83%
CVX230120C000875002022-06-14 9:39AM EDT87.5081.8859.2560.600.00-5950.10%
CVX230120C000900002022-06-22 10:16AM EDT90.0060.4557.0058.050.00-510247.46%
CVX230120C000925002022-06-17 11:41AM EDT92.5057.1054.8555.650.00-21946.01%
CVX230120C000950002022-05-31 9:31AM EDT95.0085.0051.2552.500.00-313938.77%
CVX230120C000975002022-05-27 1:53PM EDT97.5080.9748.7549.850.00-13,18835.50%
CVX230120C001000002022-06-27 1:52PM EDT100.0049.8248.0048.750.00-11,10943.31%
CVX230120C001050002022-06-29 2:47PM EDT105.0044.6643.7544.350.00-26,95342.08%
CVX230120C001100002022-06-27 9:46AM EDT110.0039.8039.4540.150.00-161,96341.20%
CVX230120C001150002022-06-30 10:01AM EDT115.0036.0835.5036.000.00-24,45139.94%
CVX230120C001200002022-06-28 3:24PM EDT120.0034.4831.5532.150.00-22,51539.19%
CVX230120C001250002022-07-01 3:15PM EDT125.0028.0527.9028.65-3.26-10.41%176,93238.90%
CVX230120C001300002022-06-30 11:13AM EDT130.0024.9224.5525.050.00-153,34237.71%
CVX230120C001350002022-07-01 1:38PM EDT135.0021.0021.4021.90-1.65-7.28%32,50137.16%
CVX230120C001400002022-07-01 3:25PM EDT140.0018.5018.5018.95+0.75+4.23%1564,28136.51%
CVX230120C001450002022-07-01 3:25PM EDT145.0015.8715.8516.35+0.77+5.10%61,77736.12%
CVX230120C001500002022-07-01 3:18PM EDT150.0013.4813.4013.95-0.47-3.37%92,47735.63%
CVX230120C001550002022-07-01 9:36AM EDT155.0011.6711.3011.85+0.97+9.07%51,23935.27%
CVX230120C001600002022-07-01 12:40PM EDT160.009.209.459.85-0.15-1.60%62,30134.59%
CVX230120C001650002022-07-01 11:23AM EDT165.007.507.908.30-0.70-8.54%79,76334.44%
CVX230120C001700002022-07-01 3:57PM EDT170.006.786.756.90+0.33+5.12%553,41234.16%
CVX230120C001750002022-07-01 3:29PM EDT175.005.505.555.75+0.15+2.80%712,66534.03%
CVX230120C001800002022-07-01 2:44PM EDT180.004.474.554.75-0.03-0.67%222,43133.86%
CVX230120C001850002022-07-01 11:53AM EDT185.003.453.753.95-0.10-2.82%774633.85%
CVX230120C001900002022-07-01 3:14PM EDT190.003.102.933.25-0.05-1.59%91,38233.76%
CVX230120C001950002022-06-30 3:56PM EDT195.002.482.382.650.00-731,51933.62%
CVX230120C002000002022-07-01 1:12PM EDT200.001.971.972.18-0.14-6.64%222,32933.62%
CVX230120C002100002022-07-01 10:51AM EDT210.001.251.401.48-0.22-14.97%570033.69%
CVX230120C002200002022-06-30 2:43PM EDT220.000.950.951.010.00-2462933.85%
CVX230120C002300002022-06-30 1:17PM EDT230.000.680.510.760.00-88687934.63%
CVX230120C002400002022-06-29 11:26AM EDT240.000.600.420.580.00-421035.40%
CVX230120C002500002022-06-28 11:29AM EDT250.000.460.160.530.00-137237.13%
CVX230120C002600002022-07-01 3:24PM EDT260.000.250.110.44-0.10-28.57%13,09638.14%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230120P000350002022-06-28 11:21AM EDT35.000.150.030.150.00-993678.13%
CVX230120P000375002022-05-31 2:35PM EDT37.500.090.050.240.00-5027478.91%
CVX230120P000400002022-05-31 2:35PM EDT40.000.110.080.280.00-11843777.54%
CVX230120P000425002021-12-01 4:47PM EDT42.500.520.180.930.00-112187.84%
CVX230120P000450002022-06-21 3:55PM EDT45.000.250.060.330.00-13071.58%
CVX230120P000475002022-05-31 2:39PM EDT47.500.160.100.360.00-12839370.02%
CVX230120P000500002022-06-17 9:30AM EDT50.000.250.110.360.00-463367.19%
CVX230120P000550002022-05-16 2:06PM EDT55.000.300.130.410.00-277962.89%
CVX230120P000575002022-06-22 12:47PM EDT57.500.340.200.460.00-101,11862.11%
CVX230120P000600002022-06-27 9:37AM EDT60.000.600.250.470.00-11,05460.30%
CVX230120P000625002022-06-27 10:12AM EDT62.500.450.300.560.00-31,12459.47%
CVX230120P000650002022-06-23 1:01PM EDT65.000.600.360.620.00-283558.25%
CVX230120P000675002022-07-01 1:28PM EDT67.500.560.490.69-0.14-20.00%376657.69%
CVX230120P000700002022-06-22 12:47PM EDT70.000.630.570.750.00-101,37656.42%
CVX230120P000725002022-06-16 2:20PM EDT72.500.650.610.840.00-33,60955.03%
CVX230120P000750002022-06-23 11:32AM EDT75.000.900.690.950.00-21,51353.98%
CVX230120P000775002022-06-30 11:12AM EDT77.500.960.780.960.00-22,03652.30%
CVX230120P000800002022-06-30 2:16PM EDT80.001.090.951.160.00-102,88752.12%
CVX230120P000825002022-06-28 2:13PM EDT82.501.061.181.320.00-21,41751.78%
CVX230120P000850002022-07-01 10:39AM EDT85.001.551.321.46+0.08+5.44%182,01250.76%
CVX230120P000875002022-06-28 12:13PM EDT87.501.351.461.620.00-55,15250.37%
CVX230120P000900002022-06-30 1:44PM EDT90.001.811.681.820.00-24,93749.57%
CVX230120P000925002022-06-30 2:18PM EDT92.501.971.772.030.00-21,35248.73%
CVX230120P000950002022-07-01 3:43PM EDT95.002.122.092.23+0.14+7.07%62,48047.73%
CVX230120P000975002022-06-28 2:16PM EDT97.502.222.352.480.00-183,30146.92%
CVX230120P001000002022-07-01 3:20PM EDT100.002.692.592.78+0.02+0.75%2,2109,01046.28%
CVX230120P001050002022-07-01 9:55AM EDT105.003.553.253.50+0.45+14.52%3133,50645.18%
CVX230120P001100002022-07-01 1:38PM EDT110.004.354.004.25-0.15-3.33%1,0103,14243.70%
CVX230120P001150002022-07-01 3:25PM EDT115.005.204.955.20+0.25+5.05%2882,19642.51%
CVX230120P001200002022-07-01 2:39PM EDT120.006.356.056.35-0.35-5.22%253,58441.49%
CVX230120P001250002022-07-01 3:17PM EDT125.007.657.357.70-0.47-5.79%402,71540.55%
CVX230120P001300002022-07-01 1:38PM EDT130.009.508.759.25-0.50-5.00%214,39839.64%
CVX230120P001350002022-07-01 1:52PM EDT135.0011.3710.6511.15+0.14+1.25%22,15639.09%
CVX230120P001400002022-07-01 1:57PM EDT140.0013.5012.5013.20-0.45-3.23%187,95238.36%
CVX230120P001450002022-07-01 2:54PM EDT145.0015.5515.0015.50-0.85-5.18%81,60537.68%
CVX230120P001500002022-07-01 3:00PM EDT150.0018.2317.4018.10-0.92-4.80%131,85037.16%
CVX230120P001550002022-07-01 1:50PM EDT155.0021.4520.4521.00-0.24-1.11%101,56536.80%
CVX230120P001600002022-06-30 3:15PM EDT160.0026.0023.3524.200.00-41,19536.62%
CVX230120P001650002022-07-01 3:00PM EDT165.0027.7826.8027.60-1.27-4.37%101,19136.42%
CVX230120P001700002022-06-30 3:55PM EDT170.0032.8030.5031.200.00-24,74336.23%
CVX230120P001750002022-06-29 3:54PM EDT175.0034.7534.5535.100.00-1559836.36%
CVX230120P001800002022-06-27 12:55PM EDT180.0037.7038.5039.500.00-237937.46%
CVX230120P001850002022-06-13 9:41AM EDT185.0026.9342.3043.300.00-116036.52%
CVX230120P001900002022-06-28 9:40AM EDT190.0044.4146.9547.650.00-1017436.82%
CVX230120P001950002022-06-15 2:38PM EDT195.0037.6051.2552.050.00-5436.98%
CVX230120P002000002022-06-23 9:46AM EDT200.0055.8955.6556.800.00-102038.10%
CVX230120P002200002022-03-22 9:50AM EDT220.0060.5054.1055.350.00-1480.00%
CVX230120P002300002022-05-24 2:43PM EDT230.0060.7788.0589.750.00-505056.23%