New Zealand markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
183.06-4.73 (-2.52%)
As of 10:05AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230127C001100002023-01-17 1:34PM EST110.0070.4572.7573.300.00-12468.75%
CVX230127C001150002023-01-20 12:41PM EST115.0064.9867.3567.950.00-220.00%
CVX230127C001350002022-12-21 1:47PM EST135.0040.9545.4546.650.00--190.00%
CVX230127C001400002023-01-06 10:28AM EST140.0038.8542.4043.300.00-10267.97%
CVX230127C001450002023-01-25 11:01AM EST145.0032.8037.4038.000.00-140.00%
CVX230127C001500002023-01-25 3:58PM EST150.0028.9032.5033.150.00-2626178.13%
CVX230127C001525002022-12-15 10:39AM EST152.5020.6425.0525.700.00--10.00%
CVX230127C001550002023-01-25 9:39AM EST155.0022.5527.4028.300.00-15179.10%
CVX230127C001600002023-01-27 9:43AM EST160.0022.0522.5523.20-5.08-18.72%122136.33%
CVX230127C001625002023-01-18 10:22AM EST162.5019.4520.0020.500.00-40360.00%
CVX230127C001650002023-01-25 11:43AM EST165.0012.9017.6018.250.00-2024116.21%
CVX230127C001675002023-01-26 3:32PM EST167.5019.6814.9515.500.00-23950.00%
CVX230127C001700002023-01-26 3:34PM EST170.0017.1312.7013.300.00-11634692.97%
CVX230127C001725002023-01-27 9:35AM EST172.5010.2710.0010.70-4.48-30.37%1134469.53%
CVX230127C001750002023-01-27 9:47AM EST175.007.707.608.05-4.40-36.36%45200.00%
CVX230127C001775002023-01-27 9:47AM EST177.505.555.055.65-4.13-42.67%19462737.70%
CVX230127C001800002023-01-27 9:49AM EST180.002.712.743.20-4.99-64.81%1792,17826.66%
CVX230127C001825002023-01-27 9:49AM EST182.500.960.951.05-4.55-82.58%1,0271,98819.29%
CVX230127C001850002023-01-27 9:49AM EST185.000.280.200.26-3.37-92.33%2,8312,45924.02%
CVX230127C001875002023-01-27 9:49AM EST187.500.070.070.09-2.19-96.90%1,3392,43530.76%
CVX230127C001900002023-01-27 9:49AM EST190.000.030.030.04-1.15-97.46%6354,67537.50%
CVX230127C001925002023-01-27 9:48AM EST192.500.030.020.03-0.57-95.00%1711,85446.09%
CVX230127C001950002023-01-27 9:49AM EST195.000.020.000.02-0.25-92.59%6183,16353.13%
CVX230127C001975002023-01-27 9:47AM EST197.500.010.010.02-0.14-93.33%3551,67959.38%
CVX230127C002000002023-01-27 9:49AM EST200.000.010.000.01-0.06-85.71%38094260.94%
CVX230127C002025002023-01-26 3:59PM EST202.500.050.000.020.00-25320673.44%
CVX230127C002050002023-01-26 3:55PM EST205.000.030.000.010.00-33529575.00%
CVX230127C002075002023-01-27 9:31AM EST207.500.010.000.02-0.02-66.67%211489.06%
CVX230127C002100002023-01-26 3:19PM EST210.000.030.000.010.00-598190.63%
CVX230127C002150002023-01-26 2:46PM EST215.000.030.000.020.00-47110.94%
CVX230127C002500002023-01-20 11:55AM EST250.000.080.000.010.00-11187.50%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230127P001000002023-01-25 10:01AM EST100.000.010.000.000.00-61750.00%
CVX230127P001100002023-01-04 11:55AM EST110.000.020.000.030.00--6337.50%
CVX230127P001150002023-01-04 11:55AM EST115.000.020.000.030.00--12312.50%
CVX230127P001200002023-01-04 9:50AM EST120.000.060.000.010.00-40121262.50%
CVX230127P001300002023-01-09 12:34PM EST130.000.060.000.010.00--2212.50%
CVX230127P001350002023-01-18 3:02PM EST135.000.020.000.010.00-40108187.50%
CVX230127P001400002023-01-20 2:40PM EST140.000.020.000.010.00-261387168.75%
CVX230127P001450002023-01-18 12:44PM EST145.000.050.000.010.00-12236150.00%
CVX230127P001460002023-01-20 2:07PM EST146.000.030.000.010.00-114143.75%
CVX230127P001470002023-01-24 10:26AM EST147.000.010.000.010.00-2018140.63%
CVX230127P001480002023-01-23 10:06AM EST148.000.020.000.010.00-3467137.50%
CVX230127P001490002023-01-23 10:45AM EST149.000.020.000.010.00-93144131.25%
CVX230127P001500002023-01-25 12:17PM EST150.000.010.000.010.00-6131128.13%
CVX230127P001525002023-01-20 11:20AM EST152.500.050.000.010.00-378118.75%
CVX230127P001550002023-01-26 11:12AM EST155.000.010.000.010.00-2297109.38%
CVX230127P001575002023-01-26 2:02PM EST157.500.010.000.010.00-111,23198.44%
CVX230127P001600002023-01-26 3:26PM EST160.000.010.000.010.00-2642890.63%
CVX230127P001625002023-01-26 3:56PM EST162.500.010.000.020.00-50172185.94%
CVX230127P001650002023-01-27 9:31AM EST165.000.010.000.01-0.01-50.00%41,48571.88%
CVX230127P001675002023-01-27 9:33AM EST167.500.010.000.010.00-1474562.50%
CVX230127P001700002023-01-27 9:37AM EST170.000.010.000.01-0.02-66.67%721,42953.13%
CVX230127P001725002023-01-27 9:43AM EST172.500.010.000.02-0.01-50.00%3181,27350.78%
CVX230127P001750002023-01-27 9:49AM EST175.000.020.010.03-0.04-66.67%1692,18342.19%
CVX230127P001775002023-01-27 9:49AM EST177.500.040.040.05-0.06-60.00%6032,59033.59%
CVX230127P001800002023-01-27 9:49AM EST180.000.220.200.22+0.05+29.41%1,9182,49130.66%
CVX230127P001825002023-01-27 9:49AM EST182.501.000.851.00+0.53+112.77%8531,67833.01%
CVX230127P001850002023-01-27 9:49AM EST185.002.442.202.57+1.40+134.62%18688236.18%
CVX230127P001875002023-01-27 9:49AM EST187.505.054.655.10+3.08+156.35%10333556.98%
CVX230127P001900002023-01-27 9:43AM EST190.007.896.957.55+4.39+125.43%157658.50%
CVX230127P001925002023-01-26 3:56PM EST192.505.589.4510.000.00-155871.09%
CVX230127P001950002023-01-23 9:35AM EST195.0013.4211.9512.550.00-2086.04%
CVX230127P002000002023-01-24 2:14PM EST200.0019.7517.1017.550.00-80116.80%
CVX230127P002450002023-01-18 12:15PM EST245.0066.1161.7562.300.00--0237.50%