New Zealand markets close in 5 hours 19 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.78-1.88 (-1.32%)
At close: 04:03PM EDT
140.85 +0.07 (+0.05%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708C001000002022-06-14 3:44PM EDT100.0067.8740.3541.650.00--1196.29%
CVX220708C001050002022-06-14 3:44PM EDT105.0062.9135.3036.350.00--1136.72%
CVX220708C001100002022-06-27 3:59PM EDT110.0037.8330.2531.650.00-11142.19%
CVX220708C001150002022-06-24 10:41AM EDT115.0031.3525.2526.550.00-50113.28%
CVX220708C001200002022-06-28 10:40AM EDT120.0030.7520.4521.300.00-1189.06%
CVX220708C001250002022-07-05 10:45AM EDT125.0017.1015.4016.450.00-1174.80%
CVX220708C001300002022-07-06 11:33AM EDT130.008.9010.5011.40-13.17-59.67%3155.86%
CVX220708C001340002022-07-05 2:31PM EDT134.008.056.857.450.00-3457.81%
CVX220708C001350002022-07-06 3:43PM EDT135.006.805.956.40-0.15-2.16%636650.64%
CVX220708C001360002022-07-06 2:27PM EDT136.004.565.155.55-2.49-35.32%85812049.02%
CVX220708C001370002022-07-06 3:26PM EDT137.004.884.404.65-1.12-18.67%791745.36%
CVX220708C001380002022-07-06 3:30PM EDT138.004.003.603.90-1.00-20.00%2204344.43%
CVX220708C001390002022-07-06 3:38PM EDT139.003.172.953.15-0.37-10.45%6812542.38%
CVX220708C001400002022-07-06 3:48PM EDT140.002.602.332.52-1.20-31.58%94073041.50%
CVX220708C001410002022-07-06 3:58PM EDT141.001.911.782.01-1.39-42.12%30718841.55%
CVX220708C001420002022-07-06 3:50PM EDT142.001.551.321.52-1.10-41.51%82251940.53%
CVX220708C001430002022-07-06 3:59PM EDT143.000.960.951.08-1.06-52.48%92180338.92%
CVX220708C001440002022-07-06 3:59PM EDT144.000.700.650.78-0.98-58.33%40326338.62%
CVX220708C001450002022-07-06 3:58PM EDT145.000.470.440.58-0.83-63.85%87072739.26%
CVX220708C001460002022-07-06 3:59PM EDT146.000.340.280.34-0.63-64.95%7921,09437.01%
CVX220708C001470002022-07-06 3:17PM EDT147.000.240.180.23-0.49-67.12%37437537.21%
CVX220708C001480002022-07-06 3:59PM EDT148.000.140.110.15-0.36-72.00%21835237.31%
CVX220708C001490002022-07-06 3:48PM EDT149.000.130.070.10-0.24-64.86%3635737.70%
CVX220708C001500002022-07-06 3:48PM EDT150.000.090.050.07-0.17-65.38%2311,44638.48%
CVX220708C001525002022-07-06 3:48PM EDT152.500.040.000.07-0.07-63.64%3921,08146.68%
CVX220708C001550002022-07-06 2:34PM EDT155.000.010.010.04-0.04-80.00%10768150.00%
CVX220708C001575002022-07-06 1:37PM EDT157.500.010.000.03-0.02-66.67%3720850.00%
CVX220708C001600002022-07-06 3:25PM EDT160.000.010.000.02-0.02-66.67%691,04753.91%
CVX220708C001625002022-07-06 10:36AM EDT162.500.010.000.01-0.01-50.00%410756.25%
CVX220708C001650002022-07-06 3:34PM EDT165.000.010.000.010.00-1543760.94%
CVX220708C001675002022-07-06 10:50AM EDT167.500.020.000.030.00-111573.44%
CVX220708C001700002022-07-06 9:33AM EDT170.000.010.000.010.00-428171.88%
CVX220708C001725002022-06-29 11:51AM EDT172.500.050.000.030.00-4684.38%
CVX220708C001750002022-07-05 3:27PM EDT175.000.010.000.030.00-143089.84%
CVX220708C001775002022-06-22 10:28AM EDT177.500.150.000.030.00--2095.31%
CVX220708C001800002022-07-06 9:32AM EDT180.000.010.000.01-0.03-75.00%523190.63%
CVX220708C001850002022-07-06 10:01AM EDT185.000.010.000.030.00-11797109.38%
CVX220708C001900002022-07-06 9:32AM EDT190.000.010.000.03-0.01-50.00%5106118.75%
CVX220708C001950002022-07-05 11:16AM EDT195.000.010.000.030.00-347128.13%
CVX220708C002000002022-07-06 9:30AM EDT200.000.300.000.03+0.29+2,900.00%1093137.50%
CVX220708C002050002022-06-23 12:53PM EDT205.000.010.000.030.00-3057146.88%
CVX220708C002100002022-06-15 2:10PM EDT210.000.100.000.030.00-114154.69%
CVX220708C002200002022-06-09 9:31AM EDT220.000.190.000.030.00--1170.31%
CVX220708C002300002022-06-01 12:59PM EDT230.000.100.000.070.00--50200.78%
CVX220708C002400002022-06-27 9:32AM EDT240.000.070.000.010.00--1181.25%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220708P001000002022-06-22 1:36PM EDT100.000.040.000.010.00-22125.00%
CVX220708P001100002022-06-23 3:34PM EDT110.000.160.000.030.00-16103.13%
CVX220708P001150002022-07-05 11:59AM EDT115.000.010.000.030.00-18085.94%
CVX220708P001160002022-06-27 12:09PM EDT116.000.040.000.030.00--4082.81%
CVX220708P001170002022-07-01 12:43PM EDT117.000.020.000.030.00-3379.69%
CVX220708P001190002022-07-06 12:59PM EDT119.000.030.000.02-0.03-50.00%29370.31%
CVX220708P001200002022-07-06 11:47AM EDT120.000.030.000.03+0.02+200.00%611269.53%
CVX220708P001210002022-07-06 1:02PM EDT121.000.030.000.030.00-145466.41%
CVX220708P001220002022-07-06 1:32PM EDT122.000.030.000.02+0.01+50.00%10512660.94%
CVX220708P001230002022-07-06 3:24PM EDT123.000.020.000.06-0.01-33.33%845465.23%
CVX220708P001240002022-07-06 3:45PM EDT124.000.020.000.03-0.01-33.33%1911057.03%
CVX220708P001250002022-07-06 3:27PM EDT125.000.020.000.05-0.03-60.00%13222557.03%
CVX220708P001260002022-07-06 3:59PM EDT126.000.030.020.03-0.01-25.00%2418453.52%
CVX220708P001270002022-07-06 3:04PM EDT127.000.070.010.04+0.01+16.67%4614250.00%
CVX220708P001280002022-07-06 3:04PM EDT128.000.080.040.06-0.03-27.27%576951.95%
CVX220708P001290002022-07-06 1:00PM EDT129.000.200.060.08+0.04+25.00%9521550.98%
CVX220708P001300002022-07-06 3:49PM EDT130.000.080.080.10-0.02-20.00%27023850.20%
CVX220708P001310002022-07-06 3:52PM EDT131.000.120.120.14-0.05-29.41%354449.51%
CVX220708P001320002022-07-06 3:58PM EDT132.000.190.160.19+0.01+5.56%2855348.44%
CVX220708P001330002022-07-06 3:47PM EDT133.000.180.210.29-0.06-25.00%1,30811149.02%
CVX220708P001340002022-07-06 3:59PM EDT134.000.340.260.34+0.01+3.03%30933046.29%
CVX220708P001350002022-07-06 3:58PM EDT135.000.470.380.46+0.07+17.50%1,62545645.51%
CVX220708P001360002022-07-06 3:59PM EDT136.000.550.520.59+0.02+3.77%36843543.99%
CVX220708P001370002022-07-06 3:56PM EDT137.000.810.670.80-0.01-1.22%53029943.60%
CVX220708P001380002022-07-06 3:59PM EDT138.000.990.951.02+0.10+11.24%1,44034842.19%
CVX220708P001390002022-07-06 3:53PM EDT139.001.281.161.34+0.16+14.29%95613541.75%
CVX220708P001400002022-07-06 3:58PM EDT140.001.711.531.72+0.32+23.02%42653841.11%
CVX220708P001410002022-07-06 3:53PM EDT141.002.112.002.18+0.42+24.85%16853840.58%
CVX220708P001420002022-07-06 3:48PM EDT142.002.182.402.70+0.06+2.83%6425939.75%
CVX220708P001430002022-07-06 3:48PM EDT143.002.693.053.30-0.36-11.80%13520838.92%
CVX220708P001440002022-07-06 3:56PM EDT144.004.053.854.00+0.20+5.19%14214338.62%
CVX220708P001450002022-07-06 3:56PM EDT145.004.854.554.80+0.90+22.78%1881,21739.26%
CVX220708P001460002022-07-06 3:06PM EDT146.006.105.405.65+1.55+34.07%2714040.04%
CVX220708P001470002022-07-06 2:40PM EDT147.006.086.256.60+0.98+19.22%1316443.07%
CVX220708P001480002022-07-06 11:43AM EDT148.0010.057.107.60+4.18+71.21%1028747.61%
CVX220708P001490002022-07-06 11:05AM EDT149.0012.208.008.60+3.10+34.07%110652.00%
CVX220708P001500002022-07-06 2:48PM EDT150.009.309.059.45+0.23+2.54%5636449.41%
CVX220708P001525002022-07-06 2:29PM EDT152.5011.8011.5012.00-0.80-6.35%1023061.62%
CVX220708P001550002022-07-06 2:48PM EDT155.0014.2714.1014.50+1.77+14.16%5349655.47%
CVX220708P001575002022-07-05 12:43PM EDT157.5016.5216.3517.100.00-1385.45%
CVX220708P001600002022-07-05 3:49PM EDT160.0017.5018.8519.600.00-215250.00%
CVX220708P001625002022-07-01 11:44AM EDT162.5021.1021.3022.10+2.60+14.05%610102.93%
CVX220708P001650002022-07-06 12:56PM EDT165.0026.0023.8524.55+1.35+5.48%139108.01%
CVX220708P001675002022-07-01 9:57AM EDT167.5021.8825.8527.250.00-60128.32%
CVX220708P001700002022-07-05 10:18AM EDT170.0027.8428.6529.800.00-11071.88%
CVX220708P001725002022-06-22 3:43PM EDT172.5023.8531.1032.250.00--0144.43%
CVX220708P001750002022-07-01 3:34PM EDT175.0028.9133.2534.750.00-710152.15%
CVX220708P001775002022-06-24 12:17PM EDT177.5031.9036.0037.300.00-40162.79%
CVX220708P001800002022-06-22 12:34PM EDT180.0031.1338.3539.750.00-214167.09%
CVX220708P001850002022-06-22 12:34PM EDT185.0036.1343.5544.700.00-10177.73%
CVX220708P001900002022-06-07 1:15PM EDT190.0012.3348.4049.700.00-11191.21%