New Zealand markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.09+4.45 (+2.62%)
At close: 04:03PM EST
174.15 +0.06 (+0.03%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317C000700002023-01-31 10:26AM EST70.00102.65103.85104.450.00-11109.38%
CVX230317C000800002022-11-21 11:09AM EST80.0097.3594.9595.550.00-50146.97%
CVX230317C000900002022-11-29 2:12PM EST90.0092.0988.4089.300.00-22182.96%
CVX230317C000950002022-07-28 11:32AM EST95.0056.2569.0570.400.00--30.00%
CVX230317C001000002022-11-21 11:00AM EST100.0077.7875.1075.750.00-21113.09%
CVX230317C001050002022-11-16 2:36PM EST105.0079.7063.9065.750.00-2550.00%
CVX230317C001100002022-11-16 10:00AM EST110.0076.5558.6559.300.00-260.00%
CVX230317C001150002022-12-30 3:02PM EST115.0064.7164.2065.200.00-1756135.61%
CVX230317C001200002023-01-30 12:12PM EST120.0056.1753.8554.600.00-52953.32%
CVX230317C001250002023-02-01 9:30AM EST125.0048.3548.9049.60+0.28+0.58%12960.06%
CVX230317C001300002023-01-30 9:57AM EST130.0047.2144.0544.400.00-1027449.22%
CVX230317C001350002023-02-03 2:24PM EST135.0035.0038.9039.650.00-110249.15%
CVX230317C001400002023-02-01 10:30AM EST140.0032.8034.1034.600.00-126442.48%
CVX230317C001450002023-02-06 10:46AM EST145.0023.2529.0029.650.00-1679037.65%
CVX230317C001500002023-02-07 3:44PM EST150.0024.0024.1524.65+5.45+29.38%850632.03%
CVX230317C001550002023-02-07 3:48PM EST155.0019.4919.3519.90+3.89+24.94%5252429.18%
CVX230317C001600002023-02-07 3:47PM EST160.0015.0015.0015.35+3.96+35.87%6476326.81%
CVX230317C001650002023-02-07 2:52PM EST165.0010.7011.0011.25+2.51+30.65%651,40225.50%
CVX230317C001700002023-02-07 3:55PM EST170.007.807.607.80+2.50+47.17%4572,61524.90%
CVX230317C001750002023-02-07 3:59PM EST175.004.934.805.00+1.73+54.06%5762,23224.23%
CVX230317C001800002023-02-07 3:54PM EST180.002.902.792.93+1.21+71.60%5594,22023.60%
CVX230317C001850002023-02-07 3:57PM EST185.001.521.461.53+0.67+78.82%9003,98922.89%
CVX230317C001900002023-02-07 3:57PM EST190.000.730.700.75+0.33+82.50%5393,44122.64%
CVX230317C001950002023-02-07 3:56PM EST195.000.350.340.37+0.15+75.00%864,22222.93%
CVX230317C002000002023-02-07 3:59PM EST200.000.180.170.19+0.08+80.00%21034,44223.56%
CVX230317C002100002023-02-07 3:44PM EST210.000.060.050.06+0.02+50.00%942,90025.39%
CVX230317C002200002023-02-03 12:20PM EST220.000.020.020.040.00-511,39429.30%
CVX230317C002300002023-02-07 1:16PM EST230.000.020.000.040.00-431,25434.18%
CVX230317C002400002023-01-30 9:32AM EST240.000.040.000.070.00-1032141.21%
CVX230317C002500002023-02-01 10:49AM EST250.000.050.000.040.00-320842.97%
CVX230317C002600002023-02-01 10:49AM EST260.000.050.000.130.00-1622253.71%
CVX230317C002700002023-01-26 2:42PM EST270.000.020.000.120.00-1452.93%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230317P000700002023-02-02 10:57AM EST70.000.020.000.100.00-1436107.42%
CVX230317P000750002023-02-01 10:51AM EST75.000.050.000.150.00-2108104.30%
CVX230317P000800002023-02-01 10:50AM EST80.000.050.000.160.00-23097.46%
CVX230317P000850002022-12-23 2:19PM EST85.000.100.000.050.00-58179.69%
CVX230317P000900002023-01-09 3:50PM EST90.000.050.000.110.00-115280.08%
CVX230317P000950002023-02-06 1:27PM EST95.000.060.000.160.00-115377.34%
CVX230317P001000002023-02-03 12:08PM EST100.000.050.000.160.00-240371.29%
CVX230317P001050002023-01-27 12:37PM EST105.000.030.000.140.00-823464.45%
CVX230317P001100002023-02-03 12:20PM EST110.000.060.000.170.00-116660.55%
CVX230317P001150002023-02-02 2:54PM EST115.000.050.010.140.00-3432454.30%
CVX230317P001200002023-02-06 12:21PM EST120.000.090.030.140.00-3381250.10%
CVX230317P001250002023-02-06 12:20PM EST125.000.100.040.13-0.02-16.67%21,61147.85%
CVX230317P001300002023-02-06 12:19PM EST130.000.180.070.160.00-2071044.24%
CVX230317P001350002023-02-07 10:35AM EST135.000.220.110.21-0.08-26.67%51,18640.97%
CVX230317P001400002023-02-07 3:54PM EST140.000.250.200.28-0.13-34.21%572,21037.79%
CVX230317P001450002023-02-07 3:02PM EST145.000.410.340.40-0.22-34.92%241,55835.03%
CVX230317P001500002023-02-07 3:56PM EST150.000.600.580.63-0.43-41.75%492,11632.98%
CVX230317P001550002023-02-07 3:50PM EST155.001.020.971.05-0.72-41.38%782,20831.49%
CVX230317P001600002023-02-07 3:54PM EST160.001.641.621.73-1.01-38.11%1943,15030.16%
CVX230317P001650002023-02-07 3:53PM EST165.002.702.642.77-1.65-37.93%7514,96728.88%
CVX230317P001700002023-02-07 3:47PM EST170.004.304.204.35-2.05-32.28%2824,42927.92%
CVX230317P001750002023-02-07 3:57PM EST175.006.466.406.60-2.89-30.91%922,43527.31%
CVX230317P001800002023-02-07 3:50PM EST180.009.569.409.65-3.30-25.66%5132,37927.47%
CVX230317P001850002023-02-07 3:20PM EST185.0014.1313.0513.40-2.92-17.13%8311,69828.37%
CVX230317P001900002023-02-07 3:57PM EST190.0017.5617.4017.85-6.76-27.80%1340031.18%
CVX230317P001950002023-02-06 1:56PM EST195.0027.3022.0522.650.00-433635.17%
CVX230317P002000002023-02-02 11:33AM EST200.0031.7126.9027.600.00-219239.69%
CVX230317P002100002023-01-30 11:31AM EST210.0034.9936.8537.550.00-12948.17%
CVX230317P002200002023-01-25 1:32PM EST220.0042.3546.8547.500.00-21752.55%
CVX230317P002300002022-12-06 3:14PM EST230.0058.3254.9055.750.00-400.00%
CVX230317P002400002022-12-12 9:32AM EST240.0071.200.000.000.00-3700.00%
CVX230317P002500002022-12-06 11:29AM EST250.0075.0876.5077.100.00-3067.26%
CVX230317P002700002023-01-26 3:53PM EST270.0083.5996.7597.450.00-1182.57%