New Zealand markets open in 46 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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C000950002022-05-06 10:14AM EDT95.0071.6383.0584.100.00-100123.40%
CVX230616C001000002022-06-27 1:52PM EDT100.0050.8249.2050.000.00-12237.89%
CVX230616C001050002022-06-16 2:39PM EDT105.0052.8045.1545.700.00-14636.64%
CVX230616C001100002022-06-29 11:04AM EDT110.0042.2041.0041.900.00-8836.54%
CVX230616C001150002022-06-16 1:16PM EDT115.0047.1437.5538.300.00-143236.45%
CVX230616C001200002022-06-02 11:18AM EDT120.0058.6034.0034.750.00-26835.99%
CVX230616C001250002022-06-21 9:33AM EDT125.0035.5030.6531.500.00-11235.78%
CVX230616C001300002022-07-01 12:52PM EDT130.0026.6127.6028.65-0.39-1.44%214135.96%
CVX230616C001350002022-07-01 2:32PM EDT135.0024.5024.7525.80+0.60+2.51%2018135.72%
CVX230616C001400002022-07-01 11:53AM EDT140.0020.8322.0523.15-3.55-14.56%17935.47%
CVX230616C001450002022-07-01 9:32AM EDT145.0020.1019.6020.70-0.46-2.24%13835.22%
CVX230616C001500002022-06-30 2:07PM EDT150.0017.1017.3518.500.00-1818435.08%
CVX230616C001550002022-07-01 3:27PM EDT155.0015.4015.3016.40-2.00-11.49%53734.79%
CVX230616C001600002022-07-01 1:15PM EDT160.0012.9513.4514.55-0.27-2.04%32,59834.63%
CVX230616C001650002022-07-01 1:16PM EDT165.0011.4511.8012.950.00-623534.60%
CVX230616C001700002022-07-01 3:32PM EDT170.0010.3510.3011.55-0.20-1.90%832934.66%
CVX230616C001750002022-07-01 1:15PM EDT175.008.709.0010.15-1.10-11.22%211534.46%
CVX230616C001800002022-07-01 3:37PM EDT180.008.007.858.85-0.20-2.44%1026234.17%
CVX230616C001850002022-07-01 1:15PM EDT185.006.656.807.80+0.05+0.76%210034.12%
CVX230616C001900002022-07-01 3:30PM EDT190.005.955.956.70-0.05-0.83%1699633.72%
CVX230616C001950002022-07-01 1:15PM EDT195.005.054.555.50+0.21+4.34%115332.82%
CVX230616C002000002022-07-01 1:15PM EDT200.004.404.504.90-0.35-7.37%161,60933.04%
CVX230616C002100002022-07-01 1:16PM EDT210.003.353.403.70-0.37-9.95%21,12432.90%
CVX230616C002200002022-07-01 1:17PM EDT220.002.532.572.81-0.28-9.96%310132.88%
CVX230616C002300002022-07-01 1:21PM EDT230.001.951.822.32-0.31-13.72%43733.57%
CVX230616C002400002022-06-29 1:52PM EDT240.001.741.042.170.00-113535.19%
CVX230616C002500002022-06-29 9:56AM EDT250.001.801.011.800.00-3517135.68%
CVX230616C002600002022-06-22 12:33PM EDT260.001.200.561.460.00-11635.94%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616P000750002022-06-29 9:44AM EDT75.001.391.252.230.00-1351.65%
CVX230616P000800002022-06-24 10:39AM EDT80.002.041.902.280.00-21447.77%
CVX230616P000850002022-06-23 9:52AM EDT85.002.502.422.660.00-1545.76%
CVX230616P000900002022-07-01 1:17PM EDT90.003.352.653.25+0.25+8.06%21344.53%
CVX230616P000950002022-07-01 1:22PM EDT95.004.003.554.15-0.40-9.09%6944.14%
CVX230616P001000002022-07-01 1:55PM EDT100.004.804.454.80+0.35+7.87%715142.46%
CVX230616P001050002022-07-01 1:55PM EDT105.005.805.405.75+0.30+5.45%710541.48%
CVX230616P001100002022-07-01 2:12PM EDT110.007.106.506.90-0.05-0.70%472240.72%
CVX230616P001150002022-07-01 1:20PM EDT115.008.307.758.450.00-44140.58%
CVX230616P001200002022-07-01 2:32PM EDT120.009.759.209.85-0.05-0.51%4619839.68%
CVX230616P001250002022-07-01 3:23PM EDT125.0011.2510.8011.20-0.50-4.26%3225538.37%
CVX230616P001300002022-07-01 1:17PM EDT130.0013.4512.6013.05+0.70+5.49%311,18637.80%
CVX230616P001350002022-07-01 1:17PM EDT135.0015.5514.6515.55+0.75+5.07%315238.14%
CVX230616P001400002022-07-01 1:17PM EDT140.0017.8516.8517.55+1.03+6.12%367837.16%
CVX230616P001450002022-07-01 1:19PM EDT145.0020.3519.3019.85+0.05+0.25%313136.43%
CVX230616P001500002022-07-01 1:18PM EDT150.0023.1521.9522.50+1.65+7.67%234436.01%
CVX230616P001550002022-06-24 3:33PM EDT155.0025.5524.8025.300.00-351,35435.54%
CVX230616P001600002022-06-28 10:18AM EDT160.0024.8727.8528.450.00-188435.38%
CVX230616P001650002022-06-16 2:42PM EDT165.0026.7431.0531.600.00-131234.92%
CVX230616P001700002022-06-21 1:03PM EDT170.0029.1034.5535.300.00-645935.16%
CVX230616P001750002022-06-22 11:54AM EDT175.0036.9038.1038.700.00-131,23534.60%
CVX230616P001800002022-06-24 10:53AM EDT180.0042.1541.8042.650.00-336334.80%
CVX230616P001850002022-06-10 11:05AM EDT185.0028.0045.7046.900.00-121,21735.37%
CVX230616P001900002022-06-27 2:16PM EDT190.0048.6549.6550.900.00-219335.25%
CVX230616P001950002022-06-10 11:26AM EDT195.0033.9053.8055.100.00-159135.33%
CVX230616P002000002022-06-09 3:22PM EDT200.0034.5057.9559.400.00-1135.44%
CVX230616P002100002022-06-15 2:38PM EDT210.0052.4066.7567.650.00-1434.20%
CVX230616P002200002022-06-15 2:38PM EDT220.0060.7575.6576.750.00--334.35%