New Zealand markets open in 15 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.72+4.08 (+2.41%)
As of 03:45PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210C000950002023-02-03 10:00AM EST95.0075.1078.1078.500.00-430.00%
CVX230210C001050002023-01-20 2:03PM EST105.0075.4868.1068.350.00-110.00%
CVX230210C001100002023-02-07 1:30PM EST110.0061.7063.2563.65-15.85-20.44%200.00%
CVX230210C001500002023-01-26 11:09AM EST150.0035.2023.1023.400.00-140.00%
CVX230210C001525002023-02-01 11:04AM EST152.5019.4920.6520.950.00-200.00%
CVX230210C001550002023-02-06 11:31AM EST155.0014.4018.3518.700.00-4170.00%
CVX230210C001575002023-02-03 9:44AM EST157.5013.4015.7516.200.00-10110.00%
CVX230210C001600002023-02-07 12:41PM EST160.0012.6013.2013.65+1.25+11.01%11220.00%
CVX230210C001625002023-02-07 3:21PM EST162.5010.8010.7011.25+3.55+48.97%273628.13%
CVX230210C001650002023-02-07 3:19PM EST165.008.308.358.55+2.95+55.14%79860.00%
CVX230210C001675002023-02-07 1:29PM EST167.504.805.956.10+1.25+35.21%1081520.00%
CVX230210C001700002023-02-07 3:26PM EST170.003.833.804.05+2.00+109.29%1,0001,34720.95%
CVX230210C001725002023-02-07 3:27PM EST172.502.092.062.14+1.16+124.73%8,0015,32019.95%
CVX230210C001750002023-02-07 3:29PM EST175.001.000.961.00+0.64+177.78%5,2432,50321.34%
CVX230210C001775002023-02-07 3:28PM EST177.500.330.290.35+0.18+120.00%1,8311,64721.29%
CVX230210C001800002023-02-07 3:28PM EST180.000.090.090.10+0.02+28.57%1,2142,65721.58%
CVX230210C001825002023-02-07 2:56PM EST182.500.030.030.04-0.01-25.00%1,3381,41123.83%
CVX230210C001850002023-02-07 2:38PM EST185.000.020.020.030.00-1591,37427.93%
CVX230210C001875002023-02-07 3:01PM EST187.500.020.010.02+0.01+100.00%3444831.25%
CVX230210C001900002023-02-07 1:45PM EST190.000.010.000.01-0.01-50.00%3474233.20%
CVX230210C001925002023-02-03 10:58AM EST192.500.030.000.010.00-2035337.50%
CVX230210C001950002023-02-06 9:43AM EST195.000.010.000.010.00-133641.41%
CVX230210C001975002023-02-06 11:38AM EST197.500.010.000.020.00-224249.22%
CVX230210C002000002023-02-07 11:15AM EST200.000.010.000.01-0.01-50.00%1490750.00%
CVX230210C002025002023-02-06 3:13PM EST202.500.010.000.010.00-31750.00%
CVX230210C002050002023-02-07 10:02AM EST205.000.010.000.010.00-55853.13%
CVX230210C002075002023-01-26 2:19PM EST207.500.140.000.010.00--456.25%
CVX230210C002100002023-01-31 2:33PM EST210.000.020.000.030.00-24667.19%
CVX230210C002200002023-01-26 1:29PM EST220.000.040.000.010.00--575.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX230210P000950002023-01-26 12:14PM EST95.000.010.000.030.00--1198.44%
CVX230210P001100002023-02-03 1:46PM EST110.000.010.000.030.00-739153.13%
CVX230210P001400002023-02-02 2:28PM EST140.000.030.000.020.00-122374.22%
CVX230210P001450002023-02-07 11:52AM EST145.000.010.000.01-0.01-50.00%818159.38%
CVX230210P001470002023-02-06 10:03AM EST147.000.020.000.030.00-61560.94%
CVX230210P001490002023-02-03 11:59AM EST149.000.060.000.030.00-1157.03%
CVX230210P001500002023-02-07 10:30AM EST150.000.020.000.01+0.01+100.00%719052.34%
CVX230210P001525002023-02-07 10:41AM EST152.500.030.000.03-0.01-25.00%21,05653.13%
CVX230210P001550002023-02-07 3:29PM EST155.000.020.010.020.00-3742045.31%
CVX230210P001575002023-02-07 12:19PM EST157.500.030.020.03-0.03-50.00%4942341.41%
CVX230210P001600002023-02-07 3:28PM EST160.000.030.030.04-0.11-78.57%1492,10837.11%
CVX230210P001625002023-02-07 3:16PM EST162.500.050.040.05-0.24-82.76%28172132.23%
CVX230210P001650002023-02-07 3:29PM EST165.000.100.080.09-0.48-82.76%9101,68728.71%
CVX230210P001675002023-02-07 3:21PM EST167.500.230.180.24-0.94-80.34%5,1741,32327.54%
CVX230210P001700002023-02-07 3:25PM EST170.000.550.510.54-1.55-73.81%2,2031,66225.54%
CVX230210P001725002023-02-07 3:20PM EST172.501.291.271.36-2.21-63.14%32076026.47%
CVX230210P001750002023-02-07 3:08PM EST175.002.652.402.58-2.92-52.42%3991,06425.78%
CVX230210P001775002023-02-07 2:56PM EST177.504.304.454.60-4.10-48.81%3838930.35%
CVX230210P001800002023-02-07 2:51PM EST180.006.656.456.95-4.59-40.84%2410937.23%
CVX230210P001825002023-02-07 3:12PM EST182.509.458.959.45-3.30-25.88%12245.90%
CVX230210P001850002023-02-02 11:51AM EST185.0014.8011.6511.950.00-1250.15%
CVX230210P001875002023-02-01 10:01AM EST187.5015.2514.2014.450.00-11058.25%
CVX230210P001900002023-02-06 3:04PM EST190.0020.6016.7016.900.00-1364.55%
CVX230210P001950002023-01-27 11:16AM EST195.0015.5021.5021.900.00-10174.12%
CVX230210P002000002023-02-02 11:55AM EST200.0030.2026.4026.900.00-1084.03%
CVX230210P002025002023-01-26 9:30AM EST202.5017.5029.0529.450.00--094.24%
CVX230210P002100002023-01-03 12:47PM EST210.0035.5040.9041.450.00--0217.33%
CVX230210P002150002023-01-30 10:02AM EST215.0037.8041.7041.950.00-20125.29%
CVX230210P002250002023-01-30 9:42AM EST225.0048.3051.6552.050.00-40146.88%