New Zealand markets open in 9 hours 12 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.69+0.10 (+0.08%)
At close: 04:02PM EST
132.97 +0.28 (+0.21%)
Pre-market: 06:44AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220128C000750002022-01-25 9:42AM EST75.0051.650.000.000.00--00.00%
CVX220128C000800002022-01-26 10:33AM EST80.0052.150.000.000.00-110.00%
CVX220128C000850002022-01-07 1:39PM EST85.0040.300.000.000.00-540.00%
CVX220128C000900002022-01-24 11:37AM EST90.0034.200.000.000.00--100.00%
CVX220128C000950002022-01-24 12:08PM EST95.0028.500.000.000.00-100.00%
CVX220128C001030002022-01-12 10:32AM EST103.0024.810.000.000.00--00.00%
CVX220128C001040002022-01-12 11:03AM EST104.0024.100.000.000.00-110.00%
CVX220128C001050002022-01-14 1:50PM EST105.0023.550.000.000.00-110.00%
CVX220128C001070002022-01-11 10:58AM EST107.0018.950.000.000.00-110.00%
CVX220128C001080002022-01-20 3:54PM EST108.0020.500.000.000.00-3560.00%
CVX220128C001090002022-01-25 11:48AM EST109.0020.500.000.000.00--20.00%
CVX220128C001100002022-01-26 11:19AM EST110.0024.300.000.000.00-4190.00%
CVX220128C001110002022-01-25 3:35PM EST111.0020.920.000.000.00-1000.00%
CVX220128C001120002022-01-26 3:36PM EST112.0020.600.000.000.00-26310.00%
CVX220128C001130002022-01-24 12:45PM EST113.0010.700.000.000.00-2120.00%
CVX220128C001140002022-01-20 11:48AM EST114.0016.640.000.000.00-2270.00%
CVX220128C001150002022-01-25 2:59PM EST115.0016.950.000.000.00-12470.00%
CVX220128C001160002022-01-25 12:03PM EST116.0013.300.000.000.00-1850.00%
CVX220128C001170002022-01-26 3:24PM EST117.0014.650.000.000.00-41550.00%
CVX220128C001180002022-01-26 12:44PM EST118.0016.150.000.000.00-41640.00%
CVX220128C001190002022-01-25 10:37AM EST119.0015.450.000.000.00-21000.00%
CVX220128C001200002022-01-26 2:39PM EST120.0014.500.000.000.00-1500.00%
CVX220128C001210002022-01-26 3:15PM EST121.0011.800.000.000.00-71750.00%
CVX220128C001220002022-01-26 3:52PM EST122.0011.060.000.000.00-42030.00%
CVX220128C001230002022-01-26 3:49PM EST123.009.950.000.000.00-3600.00%
CVX220128C001240002022-01-26 3:47PM EST124.008.800.000.000.00-133730.00%
CVX220128C001250002022-01-26 2:45PM EST125.008.550.000.000.00-1415740.00%
CVX220128C001260002022-01-26 3:13PM EST126.007.150.000.000.00-276130.00%
CVX220128C001270002022-01-26 3:14PM EST127.005.950.000.000.00-845670.00%
CVX220128C001280002022-01-26 3:52PM EST128.005.390.000.000.00-1671,0890.00%
CVX220128C001290002022-01-26 3:54PM EST129.004.540.000.000.00-1521,0880.00%
CVX220128C001300002022-01-26 3:42PM EST130.003.500.000.000.00-4511,3910.00%
CVX220128C001310002022-01-26 3:57PM EST131.002.930.000.000.00-2074660.00%
CVX220128C001320002022-01-26 3:50PM EST132.002.290.000.000.00-5678340.00%
CVX220128C001330002022-01-26 3:59PM EST133.001.690.000.000.00-1,52200.78%
CVX220128C001340002022-01-26 3:55PM EST134.001.300.000.000.00-1,0697153.13%
CVX220128C001350002022-01-26 3:59PM EST135.000.920.000.000.00-3,7242,9756.25%
CVX220128C001360002022-01-26 3:49PM EST136.000.640.000.000.00-7794626.25%
CVX220128C001370002022-01-26 3:58PM EST137.000.490.000.000.00-5721,25012.50%
CVX220128C001380002022-01-26 3:52PM EST138.000.310.000.000.00-77335212.50%
CVX220128C001390002022-01-26 3:51PM EST139.000.240.000.000.00-47883812.50%
CVX220128C001400002022-01-26 3:49PM EST140.000.140.000.000.00-1,3181,70812.50%
CVX220128C001410002022-01-26 2:45PM EST141.000.140.000.000.00-12111925.00%
CVX220128C001420002022-01-26 3:17PM EST142.000.070.000.000.00-727025.00%
CVX220128C001430002022-01-26 2:49PM EST143.000.070.000.000.00-26025.00%
CVX220128C001440002022-01-26 3:55PM EST144.000.070.000.000.00-525625.00%
CVX220128C001450002022-01-26 2:17PM EST145.000.060.000.000.00-433425.00%
CVX220128C001460002022-01-26 10:27AM EST146.000.110.000.000.00-6625.00%
CVX220128C001480002022-01-26 11:01AM EST148.000.020.000.000.00-2225.00%
CVX220128C001550002022-01-25 1:31PM EST155.000.010.000.000.00-13150.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220128P000800002021-12-27 9:33AM EST80.000.080.000.010.00-1822225.00%
CVX220128P000850002021-12-23 10:59AM EST85.000.080.000.120.00-11254.69%
CVX220128P000900002022-01-24 10:11AM EST90.000.060.000.000.00--050.00%
CVX220128P000950002021-12-21 12:41PM EST95.000.320.000.120.00-14196.09%
CVX220128P001000002022-01-25 1:06PM EST100.000.010.000.000.00-123350.00%
CVX220128P001030002022-01-24 12:21PM EST103.000.030.000.000.00-4035050.00%
CVX220128P001040002022-01-11 11:25AM EST104.000.070.000.000.00-510250.00%
CVX220128P001050002022-01-24 12:28PM EST105.000.060.000.000.00-3050.00%
CVX220128P001060002022-01-12 1:03PM EST106.000.060.000.000.00-11550.00%
CVX220128P001070002022-01-18 10:10AM EST107.000.040.000.000.00-1850.00%
CVX220128P001080002022-01-21 3:30PM EST108.000.030.000.000.00-1750.00%
CVX220128P001090002022-01-25 12:30PM EST109.000.010.000.000.00-101750.00%
CVX220128P001100002022-01-26 2:52PM EST110.000.040.000.000.00-212050.00%
CVX220128P001110002022-01-24 12:37PM EST111.000.200.000.000.00-103250.00%
CVX220128P001120002022-01-25 2:54PM EST112.000.070.000.000.00-216650.00%
CVX220128P001130002022-01-26 11:06AM EST113.000.020.000.000.00-25050.00%
CVX220128P001140002022-01-25 3:51PM EST114.000.020.000.000.00-418750.00%
CVX220128P001150002022-01-25 2:31PM EST115.000.040.000.000.00-2862550.00%
CVX220128P001160002022-01-26 2:00PM EST116.000.050.000.000.00-56850.00%
CVX220128P001170002022-01-25 3:11PM EST117.000.050.000.000.00-47050.00%
CVX220128P001180002022-01-26 11:10AM EST118.000.030.000.000.00-360350.00%
CVX220128P001190002022-01-26 2:48PM EST119.000.030.000.000.00-3926825.00%
CVX220128P001200002022-01-26 3:50PM EST120.000.050.000.000.00-2489225.00%
CVX220128P001210002022-01-26 9:54AM EST121.000.050.000.000.00-1046925.00%
CVX220128P001220002022-01-26 12:54PM EST122.000.080.000.000.00-4124825.00%
CVX220128P001230002022-01-26 3:53PM EST123.000.100.000.000.00-6538025.00%
CVX220128P001240002022-01-26 3:15PM EST124.000.150.000.000.00-21025.00%
CVX220128P001250002022-01-26 3:46PM EST125.000.160.000.000.00-2071,21525.00%
CVX220128P001260002022-01-26 3:07PM EST126.000.250.000.000.00-7835612.50%
CVX220128P001270002022-01-26 3:59PM EST127.000.290.000.000.00-10469712.50%
CVX220128P001280002022-01-26 3:59PM EST128.000.400.000.000.00-42749712.50%
CVX220128P001290002022-01-26 3:12PM EST129.000.640.000.000.00-48563412.50%
CVX220128P001300002022-01-26 3:56PM EST130.000.740.000.000.00-4695596.25%
CVX220128P001310002022-01-26 3:50PM EST131.001.270.000.000.00-3603896.25%
CVX220128P001320002022-01-26 3:25PM EST132.001.860.000.000.00-5163651.56%
CVX220128P001330002022-01-26 3:59PM EST133.001.910.000.000.00-1971560.00%
CVX220128P001340002022-01-26 3:19PM EST134.003.000.000.000.00-22700.00%
CVX220128P001350002022-01-26 3:19PM EST135.003.750.000.000.00-902180.00%
CVX220128P001360002022-01-26 3:53PM EST136.003.800.000.000.00-49890.00%
CVX220128P001370002022-01-26 2:46PM EST137.004.250.000.000.00-800.00%
CVX220128P001380002022-01-26 3:44PM EST138.005.600.000.000.00-42380.00%
CVX220128P001390002022-01-26 3:12PM EST139.006.300.000.000.00-2800.00%
CVX220128P001400002022-01-26 3:36PM EST140.007.550.000.000.00-75430.00%