CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230609C001250002023-06-02 12:00PM EDT125.0031.1030.8531.100.00-10109.38%
CVX230609C001290002023-06-01 10:48AM EDT129.0022.6526.8527.200.00--1100.39%
CVX230609C001390002023-06-01 10:17AM EDT139.0012.0516.8517.100.00--263.09%
CVX230609C001400002023-06-06 2:07PM EDT140.0015.0015.8516.05-1.05-6.54%2958.01%
CVX230609C001430002023-06-01 9:41AM EDT143.008.5012.9013.150.00--352.83%
CVX230609C001450002023-06-05 11:35AM EDT145.0010.9010.8511.05+0.15+1.40%13247.17%
CVX230609C001460002023-06-06 10:12AM EDT146.008.959.8510.10-0.12-1.32%301045.70%
CVX230609C001470002023-06-02 1:39PM EDT147.009.568.909.100.00-162242.09%
CVX230609C001480002023-06-06 9:32AM EDT148.006.407.958.10-1.90-22.89%14638.38%
CVX230609C001490002023-06-05 2:34PM EDT149.007.206.907.100.00-514634.67%
CVX230609C001500002023-06-06 1:57PM EDT150.005.306.006.20-1.06-16.67%3867533.79%
CVX230609C001525002023-06-06 3:36PM EDT152.503.933.703.90+0.23+6.22%611,31927.59%
CVX230609C001550002023-06-06 3:40PM EDT155.001.891.851.90-0.25-11.68%3401,53122.49%
CVX230609C001575002023-06-06 3:47PM EDT157.500.700.670.70-0.15-17.65%1,2341,85721.14%
CVX230609C001600002023-06-06 3:45PM EDT160.000.220.200.21-0.10-31.25%1,1482,82921.58%
CVX230609C001625002023-06-06 3:46PM EDT162.500.070.070.08-0.03-30.00%12599024.12%
CVX230609C001650002023-06-06 3:43PM EDT165.000.040.030.04-0.01-20.00%4252,45327.54%
CVX230609C001675002023-06-06 3:35PM EDT167.500.020.010.02-0.01-33.33%1739830.47%
CVX230609C001700002023-06-06 11:24AM EDT170.000.020.000.020.00-1479435.55%
CVX230609C001725002023-06-06 11:36AM EDT172.500.010.000.010.00-411237.50%
CVX230609C001750002023-06-05 3:19PM EDT175.000.010.000.030.00-12631248.05%
CVX230609C001775002023-05-25 2:34PM EDT177.500.090.000.030.00--10253.13%
CVX230609C001800002023-06-06 10:48AM EDT180.000.010.000.02-0.01-50.00%17351.56%
CVX230609C001850002023-05-23 12:20PM EDT185.000.040.000.030.00-252662.50%
CVX230609C001900002023-04-27 3:37PM EDT190.000.230.000.100.00--181.64%
CVX230609C001950002023-05-05 3:42PM EDT195.000.060.000.120.00-131492.58%
CVX230609C002000002023-05-05 3:42PM EDT200.000.040.000.010.00-121278.13%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230609P000850002023-06-02 2:48PM EDT85.000.010.000.010.00-22181.25%
CVX230609P000950002023-06-05 3:25PM EDT95.000.010.000.010.00-222150.00%
CVX230609P001000002023-05-30 10:27AM EDT100.000.020.000.010.00--3137.50%
CVX230609P001100002023-05-05 12:43PM EDT110.000.090.000.010.00-11109.38%
CVX230609P001150002023-05-24 10:04AM EDT115.000.020.000.010.00-5796.88%
CVX230609P001200002023-05-26 11:43AM EDT120.000.020.000.010.00-183284.38%
CVX230609P001250002023-05-30 9:32AM EDT125.000.050.000.030.00-32279.69%
CVX230609P001290002023-06-01 9:31AM EDT129.000.040.000.030.00--14269.53%
CVX230609P001300002023-06-06 10:41AM EDT130.000.010.000.030.00-186667.19%
CVX230609P001320002023-06-01 3:38PM EDT132.000.030.000.030.00--1761.72%
CVX230609P001330002023-06-02 9:50AM EDT133.000.020.000.030.00-153159.38%
CVX230609P001340002023-05-31 3:57PM EDT134.000.110.000.030.00--2356.25%
CVX230609P001350002023-06-05 11:50AM EDT135.000.010.000.030.00-134053.91%
CVX230609P001360002023-06-05 11:20AM EDT136.000.010.000.030.00-1451.56%
CVX230609P001380002023-06-01 3:35PM EDT138.000.100.000.030.00--1450.78%
CVX230609P001390002023-06-02 2:16PM EDT139.000.030.000.030.00-32037948.05%
CVX230609P001400002023-06-06 12:49PM EDT140.000.010.000.03-0.01-50.00%1021445.31%
CVX230609P001410002023-06-05 9:57AM EDT141.000.030.000.030.00-12542.97%
CVX230609P001420002023-06-06 9:31AM EDT142.000.040.000.02+0.02+100.00%102938.28%
CVX230609P001430002023-06-05 10:20AM EDT143.000.050.000.02+0.02+66.67%25435.55%
CVX230609P001440002023-06-06 1:15PM EDT144.000.020.010.02-0.02-50.00%819732.81%
CVX230609P001450002023-06-06 3:12PM EDT145.000.030.020.03-0.02-40.00%4740332.23%
CVX230609P001460002023-06-06 9:57AM EDT146.000.090.020.03+0.04+80.00%2347929.69%
CVX230609P001470002023-06-06 3:27PM EDT147.000.050.030.04-0.04-44.44%5020028.13%
CVX230609P001480002023-06-06 3:24PM EDT148.000.050.040.05-0.08-61.54%6548526.37%
CVX230609P001490002023-06-06 3:35PM EDT149.000.080.070.08-0.08-50.00%7928625.59%
CVX230609P001500002023-06-06 3:34PM EDT150.000.110.100.12-0.13-54.17%2881,58424.51%
CVX230609P001525002023-06-06 3:39PM EDT152.500.320.300.33-0.25-43.86%45084421.88%
CVX230609P001550002023-06-06 3:40PM EDT155.000.920.900.93-0.38-29.23%4012,36819.95%
CVX230609P001575002023-06-06 3:24PM EDT157.502.322.242.30-0.23-9.02%2543519.58%
CVX230609P001600002023-06-06 2:07PM EDT160.005.244.204.40+0.84+19.09%2578721.58%
CVX230609P001625002023-06-05 2:54PM EDT162.507.206.606.80+0.75+11.63%361225.78%
CVX230609P001650002023-06-05 12:39PM EDT165.008.289.009.250.00-42829.40%
CVX230609P001675002023-05-23 9:44AM EDT167.5011.2511.5511.750.00--035.55%
CVX230609P001700002023-06-02 2:29PM EDT170.0013.8013.9514.300.00-1046.09%
CVX230609P001725002023-05-24 1:45PM EDT172.5015.3016.5016.750.00--047.46%
CVX230609P001750002023-05-24 10:48AM EDT175.0017.2519.0519.300.00-2058.20%
CVX230609P001850002023-05-02 11:30AM EDT185.0027.3532.6533.000.00-10190.43%
CVX230609P002150002023-05-25 9:49AM EDT215.0060.9558.8559.350.00--0143.95%