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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616C000700002022-11-16 2:44PM EST70.00115.40113.90115.150.00-640071.88%
CVX230616C000750002022-11-16 2:44PM EST75.00110.40108.95110.300.00-640068.60%
CVX230616C000800002022-11-16 2:36PM EST80.00104.85103.95105.400.00-10064.77%
CVX230616C000900002022-09-22 1:53PM EST90.0067.5083.3085.000.00-220.00%
CVX230616C000950002022-08-10 9:09AM EST95.0059.9064.3065.100.00-6100.00%
CVX230616C001000002022-11-25 12:57PM EST100.0085.0584.6585.85-4.70-5.24%11654.30%
CVX230616C001050002022-11-15 9:58AM EST105.0083.1379.8080.950.00-33651.51%
CVX230616C001100002022-11-16 2:39PM EST110.0075.9675.1076.150.00-273152.73%
CVX230616C001150002022-11-16 2:44PM EST115.0071.3270.5571.500.00-23750.87%
CVX230616C001200002022-11-16 3:00PM EST120.0066.5666.0066.800.00-1112248.62%
CVX230616C001250002022-11-14 3:06PM EST125.0065.2061.4062.200.00-3417946.71%
CVX230616C001300002022-11-17 11:05AM EST130.0055.9556.9557.650.00-323044.86%
CVX230616C001350002022-11-23 3:44PM EST135.0053.4252.5053.250.00-541543.38%
CVX230616C001400002022-11-23 3:44PM EST140.0049.1248.2049.050.00-537242.30%
CVX230616C001450002022-11-21 10:21AM EST145.0039.5244.0544.900.00-12,66341.08%
CVX230616C001500002022-11-23 10:37AM EST150.0040.1440.0540.700.00-11,13839.45%
CVX230616C001550002022-11-22 9:30AM EST155.0037.0836.1536.950.00-157638.71%
CVX230616C001600002022-11-25 11:08AM EST160.0032.9232.4533.00-2.36-6.69%252,77437.16%
CVX230616C001650002022-11-22 11:47AM EST165.0030.8028.9029.500.00-3067536.32%
CVX230616C001700002022-11-25 11:00AM EST170.0026.2025.6526.40-0.27-1.02%111,18635.94%
CVX230616C001750002022-11-25 12:27PM EST175.0022.8022.5523.15-0.05-0.22%859334.89%
CVX230616C001800002022-11-25 12:38PM EST180.0019.7519.7020.15-0.65-3.19%694133.96%
CVX230616C001850002022-11-25 11:14AM EST185.0017.5017.0017.45-0.09-0.51%51,29433.23%
CVX230616C001900002022-11-23 1:00PM EST190.0014.6514.6015.050.00-452,18032.66%
CVX230616C001950002022-11-25 11:58AM EST195.0012.8512.5012.95-0.20-1.53%51,74332.26%
CVX230616C002000002022-11-25 12:48PM EST200.0010.7510.5510.90-0.35-3.15%113,65231.57%
CVX230616C002100002022-11-25 12:24PM EST210.007.607.457.65-0.10-1.30%152,16930.64%
CVX230616C002200002022-11-25 11:51AM EST220.005.305.055.30-0.22-3.99%101,57230.07%
CVX230616C002300002022-11-25 10:25AM EST230.003.603.403.65+0.05+1.41%1151,40929.78%
CVX230616C002400002022-11-25 10:45AM EST240.002.372.272.40-0.12-4.82%2077329.30%
CVX230616C002500002022-11-23 2:37PM EST250.001.671.481.660.00-4687029.40%
CVX230616C002600002022-11-23 12:58PM EST260.001.040.971.090.00-3231529.21%
CVX230616C002700002022-11-18 11:01AM EST270.000.770.630.750.00-2212829.37%
CVX230616C002800002022-11-25 12:03PM EST280.000.460.440.55-0.08-14.81%114529.86%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230616P000700002022-11-25 9:32AM EST70.000.230.100.27+0.01+4.55%1014557.13%
CVX230616P000750002022-11-22 1:50PM EST75.000.250.140.320.00-575154.88%
CVX230616P000800002022-11-25 11:20AM EST80.000.330.200.38-0.04-10.81%29952.93%
CVX230616P000850002022-11-22 12:36PM EST85.000.420.260.460.00-19551.03%
CVX230616P000900002022-11-25 11:20AM EST90.000.490.340.55+0.02+4.26%218750.98%
CVX230616P000950002022-11-21 10:17AM EST95.000.760.430.660.00-610349.07%
CVX230616P001000002022-11-22 12:27PM EST100.000.740.570.770.00-146947.02%
CVX230616P001050002022-11-23 12:59PM EST105.000.910.750.960.00-16494745.68%
CVX230616P001100002022-11-23 1:33PM EST110.001.070.981.160.00-21973944.13%
CVX230616P001150002022-11-25 12:33PM EST115.001.281.221.38-0.04-3.03%467142.52%
CVX230616P001200002022-11-23 3:38PM EST120.001.601.521.630.00-601,15640.92%
CVX230616P001250002022-11-25 11:54AM EST125.001.951.831.98-0.04-2.01%381,96639.66%
CVX230616P001300002022-11-25 10:12AM EST130.002.382.272.48-0.04-1.65%422,09338.83%
CVX230616P001350002022-11-25 11:11AM EST135.002.912.792.96-0.09-3.00%2286837.56%
CVX230616P001400002022-11-23 11:46AM EST140.003.593.453.600.00-481,43936.59%
CVX230616P001450002022-11-25 11:11AM EST145.004.274.154.35+0.02+0.47%299335.63%
CVX230616P001500002022-11-25 12:47PM EST150.005.135.055.30-0.27-5.00%22,10034.90%
CVX230616P001550002022-11-25 11:54AM EST155.006.206.056.30-0.15-2.36%241,70833.92%
CVX230616P001600002022-11-25 11:52AM EST160.007.407.307.55-0.35-4.52%61,82333.18%
CVX230616P001650002022-11-23 2:23PM EST165.008.808.708.950.00-2557532.39%
CVX230616P001700002022-11-25 12:06PM EST170.0010.4010.3010.60-0.20-1.89%2785131.72%
CVX230616P001750002022-11-23 2:01PM EST175.0012.3512.1512.550.00-251,63031.23%
CVX230616P001800002022-11-23 2:44PM EST180.0014.1514.0514.550.00-8191,17330.41%
CVX230616P001850002022-11-25 11:00AM EST185.0016.5016.4016.75-0.65-3.79%31,66229.55%
CVX230616P001900002022-11-25 9:51AM EST190.0018.5418.9519.25-1.26-6.36%223528.82%
CVX230616P001950002022-11-25 9:51AM EST195.0021.2521.6522.05-0.70-3.19%242928.19%
CVX230616P002000002022-11-25 11:38AM EST200.0024.8724.6025.10+1.02+4.28%312127.57%
CVX230616P002100002022-11-17 10:46AM EST210.0033.7031.4531.950.00-142026.44%
CVX230616P002200002022-11-18 12:53PM EST220.0041.5738.9539.600.00-559725.12%
CVX230616P002300002022-11-11 3:27PM EST230.0046.8847.2048.250.00-24824.58%
CVX230616P002400002022-11-25 11:18AM EST240.0056.9456.3557.20+0.61+1.08%11123.07%
CVX230616P002500002022-11-16 9:39AM EST250.0064.4065.8566.800.00--223.00%
CVX230616P002600002022-11-22 2:55PM EST260.0074.1576.0076.550.00-61522.71%
CVX230616P002800002022-11-25 11:18AM EST280.0096.4896.0096.55+96.48-1126.66%