CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117C000750002023-02-09 3:27PM EDT75.0093.6584.1586.500.00-1159.08%
CVX250117C000800002023-05-19 1:50PM EDT80.0076.3772.8576.550.00-131442.76%
CVX250117C000850002023-01-27 12:28PM EDT85.0095.7578.2080.400.00-35161.10%
CVX250117C000900002023-05-22 11:17AM EDT90.0066.5065.0066.700.00-25736.91%
CVX250117C000950002023-05-17 11:05AM EDT95.0061.0859.8062.600.00-1428936.59%
CVX250117C001000002023-05-26 3:10PM EDT100.0058.0555.6058.400.00-523735.68%
CVX250117C001050002023-05-23 12:39PM EDT105.0056.4051.7054.050.00-318634.24%
CVX250117C001100002023-05-25 10:08AM EDT110.0050.0047.8050.050.00-242233.42%
CVX250117C001150002023-05-24 3:41PM EDT115.0049.0044.6546.300.00-14832.89%
CVX250117C001200002023-05-05 2:53PM EDT120.0047.2540.3542.750.00-28432.47%
CVX250117C001250002023-05-22 3:58PM EDT125.0037.3936.8538.950.00-330731.40%
CVX250117C001300002023-05-30 11:52AM EDT130.0034.2033.3535.80-0.20-0.58%2113431.17%
CVX250117C001350002023-05-16 2:51PM EDT135.0031.3530.4032.850.00-25530.99%
CVX250117C001400002023-05-26 11:01AM EDT140.0030.0028.3530.000.00-142930.70%
CVX250117C001450002023-05-18 9:31AM EDT145.0025.7325.6527.450.00-279830.59%
CVX250117C001500002023-05-30 2:41PM EDT150.0023.0022.9023.75-1.20-4.96%241,10028.75%
CVX250117C001550002023-05-30 3:44PM EDT155.0020.8519.4022.40-0.63-2.93%137929.80%
CVX250117C001600002023-05-23 1:18PM EDT160.0021.0618.0519.500.00-118628.62%
CVX250117C001650002023-05-24 9:53AM EDT165.0019.2016.2517.500.00-3019028.39%
CVX250117C001700002023-05-30 12:31PM EDT170.0014.2414.1014.95-0.81-5.38%61,97827.26%
CVX250117C001750002023-05-30 9:41AM EDT175.0012.3711.6513.40-1.05-7.82%330927.22%
CVX250117C001800002023-05-30 11:34AM EDT180.0010.8510.0511.45-2.01-15.63%518126.45%
CVX250117C001850002023-05-26 9:37AM EDT185.0010.858.5510.000.00-374726.15%
CVX250117C001900002023-05-30 1:25PM EDT190.008.308.258.65-1.20-12.63%1332925.79%
CVX250117C001950002023-05-24 12:35PM EDT195.008.856.257.500.00-125625.53%
CVX250117C002000002023-05-30 1:21PM EDT200.006.206.207.30-0.66-9.62%434626.57%
CVX250117C002100002023-05-30 12:58PM EDT210.004.654.404.85-0.55-10.58%31,08324.95%
CVX250117C002200002023-05-24 3:07PM EDT220.003.333.353.60-1.07-24.32%143624.67%
CVX250117C002300002023-05-30 1:20PM EDT230.002.572.032.65-0.25-8.87%29324.42%
CVX250117C002400002023-05-17 12:13PM EDT240.002.101.691.970.00-126624.30%
CVX250117C002500002023-05-23 9:31AM EDT250.001.370.861.450.00-124624.16%
CVX250117C002600002023-05-30 12:27PM EDT260.001.000.601.08-0.11-9.91%21,23424.11%
CVX250117C002700002023-05-11 1:07PM EDT270.001.010.451.170.00-42725.79%
CVX250117C002800002023-05-25 3:19PM EDT280.000.600.320.69-0.05-7.69%2520024.61%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX250117P000750002023-05-11 1:17PM EDT75.001.741.062.200.00-162440.99%
CVX250117P000800002023-05-24 3:08PM EDT80.001.801.362.600.00-135739.56%
CVX250117P000850002023-04-26 10:51AM EDT85.001.952.172.440.00-42535.88%
CVX250117P000900002023-05-18 11:55AM EDT90.002.982.173.650.00-12637.19%
CVX250117P000950002023-05-23 2:24PM EDT95.003.303.203.500.00-42633.77%
CVX250117P001000002023-05-26 12:49PM EDT100.004.103.954.15+0.10+2.50%12832.78%
CVX250117P001050002023-04-21 9:41AM EDT105.003.504.655.200.00-1011732.58%
CVX250117P001100002023-05-24 9:46AM EDT110.005.254.906.650.00-126032.87%
CVX250117P001150002023-05-24 10:18AM EDT115.006.396.007.550.00-14,20231.72%
CVX250117P001200002023-05-22 1:45PM EDT120.007.806.958.950.00-51,28631.31%
CVX250117P001250002023-05-17 12:51PM EDT125.009.628.1510.150.00-808130.31%
CVX250117P001300002023-05-26 10:44AM EDT130.0010.5010.3511.650.00-11,02429.61%
CVX250117P001350002023-05-23 3:10PM EDT135.0011.6012.0013.350.00-22,34229.00%
CVX250117P001400002023-05-16 9:48AM EDT140.0014.3213.7515.250.00-142728.45%
CVX250117P001450002023-05-25 12:13PM EDT145.0016.0015.4016.950.00-21,65727.41%
CVX250117P001500002023-05-30 2:15PM EDT150.0018.4017.7518.50+0.56+3.14%270825.99%
CVX250117P001550002023-05-30 2:34PM EDT155.0020.5020.0020.70+1.85+9.92%21,21925.21%
CVX250117P001600002023-05-16 1:56PM EDT160.0023.8622.2523.100.00-125024.45%
CVX250117P001650002023-05-22 9:31AM EDT165.0025.6024.0526.65+0.50+1.99%107124.93%
CVX250117P001700002023-05-16 10:15AM EDT170.0029.2026.8528.800.00-17023.37%
CVX250117P001750002023-05-16 1:56PM EDT175.0032.3629.8032.600.00-263423.73%
CVX250117P001800002023-05-19 2:01PM EDT180.0034.0132.9535.850.00-516023.12%
CVX250117P001850002023-05-18 3:49PM EDT185.0037.6536.4039.250.00-212122.46%
CVX250117P001900002023-05-02 3:34PM EDT190.0038.4540.1042.750.00-188021.68%
CVX250117P001950002023-05-02 1:40PM EDT195.0042.6043.7546.500.00-611720.99%
CVX250117P002000002023-05-19 11:34AM EDT200.0048.2948.0550.300.00-5010320.04%
CVX250117P002100002023-05-10 1:02PM EDT210.0056.6556.5058.900.00-65519.17%
CVX250117P002200002023-05-08 12:11PM EDT220.0062.0065.3568.550.00-1020.12%
CVX250117P002300002023-03-08 2:23PM EDT230.0068.1063.7065.200.00-7580.00%
CVX250117P002400002023-01-04 12:06PM EDT240.0071.8970.6073.300.00-1270.00%
CVX250117P002500002023-01-30 12:43PM EDT250.0075.8086.5089.250.00-400.00%
CVX250117P002600002023-03-08 2:23PM EDT260.0098.0090.9594.600.00-200.00%
CVX250117P002700002023-02-13 12:04PM EDT270.00100.76113.25116.650.00-200.00%
CVX250117P002800002023-01-30 2:40PM EDT280.00105.92116.05119.750.00-1000.00%