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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119C000475002022-08-17 2:56PM EST47.50110.11107.95110.750.00-1400.00%
CVX240119C000500002022-11-17 3:07PM EST50.00132.960.000.000.00-100.00%
CVX240119C000550002022-10-04 2:41PM EST55.00102.50126.20127.350.00-100.00%
CVX240119C000600002022-03-09 9:37AM EST60.00105.45106.60111.000.00-100.00%
CVX240119C000650002022-11-16 3:47PM EST65.00120.580.000.000.00-1100.00%
CVX240119C000700002022-08-17 2:49PM EST70.0087.5686.4588.500.00-110.00%
CVX240119C000750002022-06-17 1:00PM EST75.0072.0564.9566.150.00-220.00%
CVX240119C000800002022-10-28 1:06PM EST80.0099.76104.10105.900.00-1053.44%
CVX240119C000850002022-11-23 11:48AM EST85.00100.000.000.000.00-100.00%
CVX240119C000875002022-06-15 2:05PM EST87.5078.0852.0553.200.00-370.00%
CVX240119C000900002022-11-03 2:50PM EST90.0092.480.000.000.00-200.00%
CVX240119C000925002022-07-28 8:50AM EST92.5059.7572.8574.050.00-2660.00%
CVX240119C000950002022-11-16 2:40PM EST95.0091.150.000.000.00-500.00%
CVX240119C000975002022-11-17 10:16AM EST97.5085.860.000.000.00-100.00%
CVX240119C001000002022-11-22 12:15PM EST100.0088.100.000.000.00-1000.00%
CVX240119C001050002022-11-17 11:22AM EST105.0079.620.000.000.00-100.00%
CVX240119C001100002022-11-22 12:23PM EST110.0079.600.000.000.00-5000.00%
CVX240119C001150002022-11-25 10:05AM EST115.0073.940.000.000.00-100.00%
CVX240119C001200002022-11-16 9:58AM EST120.0070.300.000.000.00-200.00%
CVX240119C001250002022-11-22 3:29PM EST125.0067.400.000.000.00-500.00%
CVX240119C001300002022-11-21 9:53AM EST130.0055.670.000.000.00-1000.00%
CVX240119C001350002022-11-22 3:36PM EST135.0059.500.000.000.00-100.00%
CVX240119C001400002022-11-21 11:57AM EST140.0047.810.000.000.00-100.00%
CVX240119C001450002022-11-21 11:28AM EST145.0044.030.000.000.00-300.00%
CVX240119C001500002022-11-23 11:20AM EST150.0045.700.000.000.00-100.00%
CVX240119C001550002022-11-23 9:37AM EST155.0043.450.000.000.00-100.00%
CVX240119C001600002022-11-23 9:31AM EST160.0038.400.000.000.00-1000.00%
CVX240119C001650002022-11-25 10:34AM EST165.0036.900.000.000.00-200.00%
CVX240119C001700002022-11-21 10:53AM EST170.0028.930.000.000.00-100.00%
CVX240119C001750002022-11-21 2:29PM EST175.0029.400.000.000.00-13100.00%
CVX240119C001800002022-11-23 3:07PM EST180.0028.800.000.000.00-1400.00%
CVX240119C001850002022-11-25 10:53AM EST185.0026.000.000.000.00-2100.20%
CVX240119C001900002022-11-25 12:20PM EST190.0023.400.000.000.00-300.78%
CVX240119C001950002022-11-25 12:27PM EST195.0021.000.000.000.00-1301.56%
CVX240119C002000002022-11-25 11:54AM EST200.0019.360.000.000.00-1101.56%
CVX240119C002100002022-11-25 10:47AM EST210.0015.900.000.000.00-103.13%
CVX240119C002200002022-11-25 10:52AM EST220.0012.730.000.000.00-203.13%
CVX240119C002300002022-11-25 9:37AM EST230.0010.300.000.000.00-603.13%
CVX240119C002400002022-11-22 2:59PM EST240.009.000.000.000.00-11206.25%
CVX240119C002500002022-11-25 11:43AM EST250.006.300.000.000.00-206.25%
CVX240119C002600002022-11-25 10:28AM EST260.004.900.000.000.00-606.25%
CVX240119C002700002022-11-25 10:27AM EST270.003.850.000.000.00-106.25%
CVX240119C002800002022-11-21 3:12PM EST280.002.950.000.000.00-306.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX240119P000475002022-11-22 10:16AM EST47.500.330.000.000.00-2025.00%
CVX240119P000500002022-11-25 9:31AM EST50.000.360.000.000.00-1025.00%
CVX240119P000550002022-11-22 10:18AM EST55.000.440.000.000.00-4025.00%
CVX240119P000600002022-11-22 10:16AM EST60.000.610.000.000.00-2025.00%
CVX240119P000650002022-11-22 10:19AM EST65.000.650.000.000.00-2025.00%
CVX240119P000700002022-11-22 10:17AM EST70.000.760.000.000.00-2012.50%
CVX240119P000750002022-11-22 10:19AM EST75.000.930.000.000.00-2012.50%
CVX240119P000800002022-11-22 10:16AM EST80.001.100.000.000.00-2012.50%
CVX240119P000850002022-11-22 10:20AM EST85.001.290.000.000.00-2012.50%
CVX240119P000875002022-11-22 10:18AM EST87.501.390.000.000.00-2012.50%
CVX240119P000900002022-11-23 12:30PM EST90.001.850.000.000.00-1012.50%
CVX240119P000925002022-11-22 10:19AM EST92.501.640.000.000.00-2012.50%
CVX240119P000950002022-11-18 10:51AM EST95.002.010.000.000.00-2012.50%
CVX240119P000975002022-10-31 12:23PM EST97.502.850.000.000.00-1012.50%
CVX240119P001000002022-11-23 3:49PM EST100.002.100.000.000.00-15012.50%
CVX240119P001050002022-11-23 12:56PM EST105.002.540.000.000.00-5012.50%
CVX240119P001100002022-11-25 12:12PM EST110.002.850.000.000.00-5012.50%
CVX240119P001150002022-11-25 12:09PM EST115.003.450.000.000.00-306.25%
CVX240119P001200002022-11-25 9:53AM EST120.004.000.000.000.00-5006.25%
CVX240119P001250002022-11-23 3:54PM EST125.004.700.000.000.00-106.25%
CVX240119P001300002022-11-23 3:40PM EST130.005.500.000.000.00-206.25%
CVX240119P001350002022-11-25 10:18AM EST135.006.350.000.000.00-106.25%
CVX240119P001400002022-11-25 12:49PM EST140.007.400.000.000.00-306.25%
CVX240119P001450002022-11-25 10:24AM EST145.008.500.000.000.00-106.25%
CVX240119P001500002022-11-25 10:24AM EST150.009.750.000.000.00-2403.13%
CVX240119P001550002022-11-23 1:28PM EST155.0011.350.000.000.00-703.13%
CVX240119P001600002022-11-23 1:29PM EST160.0012.900.000.000.00-103.13%
CVX240119P001650002022-11-23 1:28PM EST165.0014.650.000.000.00-601.56%
CVX240119P001700002022-11-25 10:39AM EST170.0016.050.000.000.00-101.56%
CVX240119P001750002022-11-23 3:54PM EST175.0018.150.000.000.00-500.78%
CVX240119P001800002022-11-23 2:46PM EST180.0020.250.000.000.00-42100.39%
CVX240119P001850002022-11-25 9:31AM EST185.0022.650.000.000.00-200.00%
CVX240119P001900002022-11-25 10:20AM EST190.0024.900.000.000.00-700.00%
CVX240119P001950002022-11-25 10:25AM EST195.0027.600.000.000.00-1100.00%
CVX240119P002000002022-11-23 10:31AM EST200.0030.900.000.000.00-200.00%
CVX240119P002100002022-11-15 11:18AM EST210.0037.350.000.000.00-1400.00%
CVX240119P002200002022-11-22 1:14PM EST220.0042.150.000.000.00-5600.00%
CVX240119P002400002022-06-17 9:46AM EST240.0094.00101.25103.100.00-1180.86%
CVX240119P002500002022-11-22 10:16AM EST250.0066.700.000.000.00-200.00%
CVX240119P002600002022-08-10 11:50AM EST260.00105.85101.55102.650.00-34360.64%
CVX240119P002800002022-11-15 10:34AM EST280.0094.510.000.000.00-300.00%