New Zealand markets close in 6 hours 43 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119C000475002022-06-08 11:49AM EDT47.50134.2198.1099.900.00-2252.25%
CVX240119C000500002022-06-13 11:55AM EDT50.00118.4995.8097.350.00-51449.46%
CVX240119C000550002022-02-03 3:13PM EDT55.0080.00101.35106.000.00-1199.52%
CVX240119C000600002022-03-09 10:37AM EDT60.00105.45106.60111.000.00-10126.18%
CVX240119C000650002022-05-17 3:53PM EDT65.00108.6190.2092.200.00-27477.12%
CVX240119C000700002022-05-16 1:32PM EDT70.00103.6594.1095.900.00-1197.34%
CVX240119C000750002022-06-17 2:00PM EDT75.0072.0571.5573.050.00-2236.92%
CVX240119C000800002022-06-17 12:15PM EDT80.0069.3767.1568.400.00-15135.66%
CVX240119C000850002022-06-17 10:28AM EDT85.0066.5062.8064.050.00-451235.41%
CVX240119C000875002022-06-15 3:05PM EDT87.5078.0860.5561.900.00-3735.21%
CVX240119C000900002022-06-17 2:14PM EDT90.0060.5058.4059.400.00-296933.68%
CVX240119C000925002022-06-23 2:05PM EDT92.5052.3556.4057.150.00-36833.04%
CVX240119C000950002022-06-22 3:53PM EDT95.0056.8254.2055.100.00-306132.97%
CVX240119C000975002022-01-26 4:06PM EDT97.5037.4942.9047.150.00-242990.00%
CVX240119C001000002022-06-28 9:55AM EDT100.0055.1049.8551.250.00-269433.15%
CVX240119C001050002022-06-28 10:28AM EDT105.0051.1546.0547.200.00-151,42932.40%
CVX240119C001100002022-07-01 3:50PM EDT110.0043.6742.4544.00+1.40+3.31%145233.17%
CVX240119C001150002022-06-30 3:22PM EDT115.0039.2039.7040.450.00-145832.77%
CVX240119C001200002022-06-24 2:01PM EDT120.0035.8836.5037.400.00-501,80032.96%
CVX240119C001250002022-07-01 10:22AM EDT125.0031.8533.4534.30-5.10-13.80%747532.72%
CVX240119C001300002022-07-01 9:37AM EDT130.0031.3030.6531.55-0.35-1.11%11,00332.76%
CVX240119C001350002022-06-30 3:21PM EDT135.0027.1027.9528.450.00-61,19731.99%
CVX240119C001400002022-07-01 3:52PM EDT140.0025.7025.4026.45+0.80+3.21%1443132.60%
CVX240119C001450002022-07-01 1:07PM EDT145.0022.9523.2023.90-0.75-3.16%22,19532.15%
CVX240119C001500002022-07-01 3:23PM EDT150.0021.2521.0521.55+1.00+4.94%261,60731.77%
CVX240119C001550002022-07-01 10:41AM EDT155.0017.9019.0519.75-1.35-7.01%270431.92%
CVX240119C001600002022-07-01 9:42AM EDT160.0017.9017.1017.90+0.25+1.42%52,00231.80%
CVX240119C001650002022-06-30 9:31AM EDT165.0015.1715.6016.350.00-433631.89%
CVX240119C001700002022-06-29 11:35AM EDT170.0014.7514.1014.700.00-240931.65%
CVX240119C001750002022-07-01 3:57PM EDT175.0012.9812.7513.15+0.13+1.01%51,08431.37%
CVX240119C001800002022-07-01 9:47AM EDT180.0011.6011.2012.10-0.29-2.44%255031.64%
CVX240119C001850002022-06-24 12:11PM EDT185.0010.6510.3010.750.00-19031.31%
CVX240119C001900002022-06-30 12:31PM EDT190.009.859.309.950.00-31,18831.64%
CVX240119C001950002022-07-01 3:57PM EDT195.008.607.408.85-0.05-0.58%820831.38%
CVX240119C002000002022-07-01 1:25PM EDT200.007.807.408.00-0.05-0.64%869031.37%
CVX240119C002100002022-07-01 9:34AM EDT210.006.305.206.55+0.10+1.61%525431.39%
CVX240119C002200002022-07-01 1:39PM EDT220.005.154.155.95-1.35-20.77%351532.54%
CVX240119C002300002022-06-30 10:16AM EDT230.004.503.904.450.00-28531.56%
CVX240119C002400002022-07-01 12:20PM EDT240.003.253.353.60-0.05-1.52%466731.47%
CVX240119C002500002022-06-27 10:42AM EDT250.002.982.003.600.00-114433.18%
CVX240119C002600002022-06-29 12:30PM EDT260.002.431.803.050.00-119133.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119P000475002022-06-30 9:56AM EDT47.500.960.621.250.00-126252.83%
CVX240119P000500002022-07-01 1:56PM EDT50.001.071.061.16-0.02-1.83%660952.37%
CVX240119P000550002022-06-23 12:46PM EDT55.001.300.911.500.00-25951.32%
CVX240119P000600002022-06-22 11:58AM EDT60.001.341.141.950.00-114050.21%
CVX240119P000650002022-06-22 10:18AM EDT65.001.801.482.200.00-215047.66%
CVX240119P000700002022-06-30 9:50AM EDT70.002.201.792.700.00-13746.36%
CVX240119P000750002022-06-29 1:58PM EDT75.002.752.243.250.00-18545.03%
CVX240119P000800002022-06-29 12:39PM EDT80.003.352.753.900.00-18543.87%
CVX240119P000850002022-07-01 2:45PM EDT85.004.223.454.55-0.18-4.09%120742.49%
CVX240119P000875002022-05-31 12:50PM EDT87.502.304.404.750.00-243941.37%
CVX240119P000900002022-06-27 9:32AM EDT90.004.694.155.400.00-165041.53%
CVX240119P000925002022-06-16 1:51PM EDT92.504.104.605.550.00-51,61940.22%
CVX240119P000950002022-06-23 2:14PM EDT95.006.405.606.000.00-110039.70%
CVX240119P000975002022-04-11 10:49AM EDT97.504.654.455.150.00-12035.83%
CVX240119P001000002022-07-01 9:33AM EDT100.006.806.007.10+0.52+8.28%123538.98%
CVX240119P001050002022-06-23 11:36AM EDT105.008.507.658.300.00-88738.23%
CVX240119P001100002022-07-01 3:11PM EDT110.009.559.059.65-0.30-3.05%538637.54%
CVX240119P001150002022-07-01 3:17PM EDT115.0011.059.9511.10-0.35-3.07%56336.81%
CVX240119P001200002022-07-01 3:24PM EDT120.0012.7512.0013.25-0.25-1.92%52,26637.07%
CVX240119P001250002022-07-01 3:17PM EDT125.0014.5513.8014.60-0.30-2.02%51,20035.71%
CVX240119P001300002022-06-30 9:33AM EDT130.0016.6815.3016.600.00-11,89835.21%
CVX240119P001350002022-06-30 10:13AM EDT135.0018.1518.1018.750.00-232634.72%
CVX240119P001400002022-06-23 1:49PM EDT140.0022.8019.8021.050.00-11,65034.24%
CVX240119P001450002022-06-17 12:09PM EDT145.0021.9522.9023.800.00-113034.17%
CVX240119P001500002022-07-01 2:43PM EDT150.0026.6525.3526.85-0.88-3.20%925534.31%
CVX240119P001550002022-07-01 3:25PM EDT155.0029.2027.7529.30+1.15+4.10%1025233.41%
CVX240119P001600002022-07-01 10:09AM EDT160.0033.6531.4532.10+4.70+16.23%558032.81%
CVX240119P001650002022-07-01 10:49AM EDT165.0037.0034.4035.40+3.80+11.45%429232.70%
CVX240119P001700002022-06-28 3:40PM EDT170.0036.1037.0038.700.00-155432.40%
CVX240119P001750002022-06-30 10:12AM EDT175.0041.1041.1542.200.00-26432.21%
CVX240119P001800002022-06-28 9:33AM EDT180.0041.7944.7045.850.00-118632.05%
CVX240119P001850002022-06-08 10:08AM EDT185.0028.8748.0049.350.00-1231.51%
CVX240119P001900002022-03-14 12:12AM EDT190.0044.500.000.000.00--00.00%
CVX240119P001950002022-06-16 11:24AM EDT195.0048.6556.3557.200.00-350131.21%
CVX240119P002000002022-07-01 2:58PM EDT200.0061.3060.2061.70+1.60+2.68%12259431.77%
CVX240119P002100002022-06-10 11:30AM EDT210.0047.3568.5069.450.00-18630.38%
CVX240119P002200002022-06-10 2:59PM EDT220.0054.5077.1078.100.00-1629.97%
CVX240119P002400002022-06-17 10:46AM EDT240.0094.0095.1596.600.00-1130.34%
CVX240119P002500002022-05-18 3:12PM EDT250.0086.70102.55103.850.00-1121.19%
CVX240119P002600002022-06-07 9:49AM EDT260.0085.95114.20116.450.00-11033.20%