CVX - Chevron Corporation

NYSE - NYSE Delayed 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 EDT125.0031.100.000.000.00-100.00%
CVX230609C001290002023-06-01 10:48AM EDT129.0022.650.000.000.00--00.00%
CVX230609C001390002023-06-01 10:17AM EDT139.0012.050.000.000.00--00.00%
CVX230609C001400002023-06-05 2:34PM EDT140.0016.050.000.000.00-400.00%
CVX230609C001430002023-06-01 9:41AM EDT143.008.500.000.000.00--00.00%
CVX230609C001450002023-06-05 11:35AM EDT145.0010.750.000.000.00-100.00%
CVX230609C001460002023-06-02 10:37AM EDT146.009.070.000.000.00-700.00%
CVX230609C001470002023-06-02 1:39PM EDT147.009.560.000.000.00-1600.00%
CVX230609C001480002023-06-05 11:45AM EDT148.008.300.000.000.00-400.00%
CVX230609C001490002023-06-05 2:34PM EDT149.007.200.000.000.00-500.00%
CVX230609C001500002023-06-05 11:01AM EDT150.006.360.000.000.00-2800.00%
CVX230609C001525002023-06-05 3:46PM EDT152.503.700.000.000.00-8700.00%
CVX230609C001550002023-06-05 3:54PM EDT155.002.140.000.000.00-67700.00%
CVX230609C001575002023-06-05 3:59PM EDT157.500.850.000.000.00-1,02303.13%
CVX230609C001600002023-06-05 3:57PM EDT160.000.320.000.000.00-4,36006.25%
CVX230609C001625002023-06-05 3:59PM EDT162.500.100.000.000.00-1,192012.50%
CVX230609C001650002023-06-05 3:58PM EDT165.000.050.000.000.00-1,024012.50%
CVX230609C001675002023-06-05 2:16PM EDT167.500.030.000.000.00-77012.50%
CVX230609C001700002023-06-05 3:40PM EDT170.000.020.000.000.00-137025.00%
CVX230609C001725002023-06-05 10:45AM EDT172.500.010.000.000.00-2025.00%
CVX230609C001750002023-06-05 3:19PM EDT175.000.010.000.000.00-126025.00%
CVX230609C001775002023-05-25 2:34PM EDT177.500.090.000.000.00--025.00%
CVX230609C001800002023-06-05 2:45PM EDT180.000.020.000.000.00-5025.00%
CVX230609C001850002023-05-23 12:20PM EDT185.000.040.000.000.00-25025.00%
CVX230609C001900002023-04-27 3:37PM EDT190.000.230.000.100.00--182.03%
CVX230609C001950002023-05-05 3:42PM EDT195.000.060.000.120.00-131493.36%
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 EDT85.000.010.000.000.00-2050.00%
CVX230609P000950002023-06-05 3:25PM EDT95.000.010.000.000.00-2050.00%
CVX230609P001000002023-05-30 10:27AM EDT100.000.020.000.000.00--050.00%
CVX230609P001100002023-05-05 12:43PM EDT110.000.090.000.010.00-11109.38%
CVX230609P001150002023-05-24 10:04AM EDT115.000.020.000.000.00-5050.00%
CVX230609P001200002023-05-26 11:43AM EDT120.000.020.000.000.00-18050.00%
CVX230609P001250002023-05-30 9:32AM EDT125.000.050.000.000.00-3050.00%
CVX230609P001290002023-06-01 9:31AM EDT129.000.040.000.000.00--050.00%
CVX230609P001300002023-06-02 11:44AM EDT130.000.010.000.000.00-1050.00%
CVX230609P001320002023-06-01 3:38PM EDT132.000.030.000.000.00--025.00%
CVX230609P001330002023-06-02 9:50AM EDT133.000.020.000.000.00-15025.00%
CVX230609P001340002023-05-31 3:57PM EDT134.000.110.000.000.00--025.00%
CVX230609P001350002023-06-05 11:50AM EDT135.000.010.000.000.00-1025.00%
CVX230609P001360002023-06-05 11:20AM EDT136.000.010.000.000.00-1025.00%
CVX230609P001380002023-06-01 3:35PM EDT138.000.100.000.000.00--025.00%
CVX230609P001390002023-06-02 2:16PM EDT139.000.030.000.000.00-320025.00%
CVX230609P001400002023-06-05 10:13AM EDT140.000.020.000.000.00-2025.00%
CVX230609P001410002023-06-05 9:57AM EDT141.000.030.000.000.00-1025.00%
CVX230609P001420002023-06-05 9:58AM EDT142.000.020.000.000.00-2025.00%
CVX230609P001430002023-06-05 10:20AM EDT143.000.030.000.000.00-12025.00%
CVX230609P001440002023-06-05 2:28PM EDT144.000.040.000.000.00-25012.50%
CVX230609P001450002023-06-05 3:41PM EDT145.000.050.000.000.00-142012.50%
CVX230609P001460002023-06-05 2:21PM EDT146.000.050.000.000.00-24012.50%
CVX230609P001470002023-06-05 3:53PM EDT147.000.090.000.000.00-88012.50%
CVX230609P001480002023-06-05 3:47PM EDT148.000.130.000.000.00-291012.50%
CVX230609P001490002023-06-05 3:59PM EDT149.000.160.000.000.00-187012.50%
CVX230609P001500002023-06-05 3:59PM EDT150.000.240.000.000.00-53706.25%
CVX230609P001525002023-06-05 3:57PM EDT152.500.570.000.000.00-64806.25%
CVX230609P001550002023-06-05 3:59PM EDT155.001.300.000.000.00-2,21800.78%
CVX230609P001575002023-06-05 3:53PM EDT157.502.550.000.000.00-61900.00%
CVX230609P001600002023-06-05 3:13PM EDT160.004.400.000.000.00-2400.00%
CVX230609P001625002023-06-05 2:54PM EDT162.506.450.000.000.00-30900.00%
CVX230609P001650002023-06-05 12:39PM EDT165.008.280.000.000.00-400.00%
CVX230609P001675002023-05-23 9:44AM EDT167.5011.250.000.000.00--00.00%
CVX230609P001700002023-06-02 2:29PM EDT170.0013.800.000.000.00-100.00%
CVX230609P001725002023-05-24 1:45PM EDT172.5015.300.000.000.00--00.00%
CVX230609P001750002023-05-24 10:48AM EDT175.0017.250.000.000.00-200.00%
CVX230609P001850002023-05-02 11:30AM EDT185.0027.3532.6533.000.00-10185.55%
CVX230609P002150002023-05-25 9:49AM EDT215.0060.950.000.000.00--00.00%