New Zealand markets open in 4 hours 2 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.63+2.06 (+1.40%)
As of 01:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701C001000002022-06-27 2:31PM EDT100.0047.3448.9549.500.00-4090.00%
CVX220701C001050002022-06-14 3:45PM EDT105.0062.8743.9544.500.00--10.00%
CVX220701C001100002022-06-23 1:04PM EDT110.0030.3038.9539.450.00-13140.00%
CVX220701C001150002022-06-22 3:59PM EDT115.0033.1033.9034.450.00-25310.00%
CVX220701C001200002022-06-17 11:44AM EDT120.0028.3628.9029.550.00-170.00%
CVX220701C001220002022-06-22 3:59PM EDT122.0026.2027.0527.500.00--10.00%
CVX220701C001230002022-06-24 3:55PM EDT123.0021.7026.0526.500.00-440.00%
CVX220701C001240002022-06-24 10:58AM EDT124.0023.0525.0525.600.00-220.00%
CVX220701C001250002022-06-24 9:32AM EDT125.0020.0323.9024.550.00-110.00%
CVX220701C001290002022-06-22 3:59PM EDT129.0019.4019.9520.450.00--90.00%
CVX220701C001300002022-06-24 11:10AM EDT130.0017.1518.9019.350.00-36310.00%
CVX220701C001310002022-06-23 12:18PM EDT131.0011.8018.0018.400.00--140.00%
CVX220701C001320002022-06-27 12:40PM EDT132.0015.4017.0017.400.00-30300.00%
CVX220701C001330002022-06-24 9:53AM EDT133.0018.7016.1016.55+8.05+75.59%510.00%
CVX220701C001340002022-06-28 10:23AM EDT134.0017.4815.0015.40+3.98+29.48%30310.00%
CVX220701C001350002022-06-24 11:29AM EDT135.0012.3314.2014.550.00-17320.00%
CVX220701C001360002022-06-24 10:11AM EDT136.009.6513.2013.550.00-260.00%
CVX220701C001370002022-06-24 3:25PM EDT137.009.6012.1012.500.00-25250.00%
CVX220701C001380002022-06-24 2:37PM EDT138.008.9011.1511.500.00-19390.00%
CVX220701C001390002022-06-27 11:51AM EDT139.009.2010.4010.700.00-14937.89%
CVX220701C001400002022-06-28 10:25AM EDT140.0011.529.359.75+3.14+37.47%6213338.48%
CVX220701C001410002022-06-28 10:25AM EDT141.0010.508.308.70+2.90+38.16%340031.64%
CVX220701C001420002022-06-27 12:53PM EDT142.006.847.457.650.00-4040823.24%
CVX220701C001430002022-06-28 10:40AM EDT143.008.056.757.00+1.85+29.84%3717738.04%
CVX220701C001440002022-06-28 10:18AM EDT144.006.075.956.10+1.38+29.42%177036.67%
CVX220701C001450002022-06-28 12:04PM EDT145.004.535.155.30-0.13-2.79%17244036.96%
CVX220701C001460002022-06-28 1:34PM EDT146.004.554.204.35+0.60+15.19%359433.08%
CVX220701C001470002022-06-28 1:02PM EDT147.003.903.653.85+0.97+33.11%23337637.13%
CVX220701C001480002022-06-28 1:10PM EDT148.003.003.053.20+0.50+20.00%14125936.91%
CVX220701C001490002022-06-28 1:14PM EDT149.002.432.442.69+0.11+4.74%8424037.87%
CVX220701C001500002022-06-28 1:40PM EDT150.001.951.932.10+0.45+30.00%1,2341,94236.45%
CVX220701C001525002022-06-28 1:36PM EDT152.501.060.961.06+0.18+20.45%2,49090434.94%
CVX220701C001550002022-06-28 1:35PM EDT155.000.460.440.51+0.08+21.05%3,3561,87935.25%
CVX220701C001575002022-06-28 1:31PM EDT157.500.240.180.22+0.05+26.32%46558035.55%
CVX220701C001600002022-06-28 1:13PM EDT160.000.080.070.10-0.01-11.11%8441,36936.91%
CVX220701C001625002022-06-28 1:31PM EDT162.500.050.040.050.00-10143738.87%
CVX220701C001650002022-06-28 1:32PM EDT165.000.030.010.030.00-672,30741.80%
CVX220701C001675002022-06-28 9:39AM EDT167.500.030.000.02+0.01+50.00%417444.92%
CVX220701C001700002022-06-28 11:40AM EDT170.000.010.010.020.00-536150.00%
CVX220701C001725002022-06-27 2:49PM EDT172.500.030.000.010.00-124550.78%
CVX220701C001750002022-06-27 12:54PM EDT175.000.010.000.030.00-1742957.81%
CVX220701C001775002022-06-27 10:17AM EDT177.500.010.000.030.00-223062.50%
CVX220701C001800002022-06-28 10:25AM EDT180.000.020.000.01+0.01+100.00%374759.38%
CVX220701C001825002022-06-22 12:32PM EDT182.500.050.000.030.00-14871.09%
CVX220701C001850002022-06-24 10:57AM EDT185.000.010.000.010.00-1143268.75%
CVX220701C001875002022-06-21 1:41PM EDT187.500.060.000.030.00--2779.69%
CVX220701C001900002022-06-27 11:28AM EDT190.000.010.000.010.00-134775.00%
CVX220701C001925002022-06-27 10:05AM EDT192.500.010.000.030.00-41188.28%
CVX220701C001950002022-06-24 10:45AM EDT195.000.030.000.030.00-322592.19%
CVX220701C001975002022-06-16 9:42AM EDT197.500.070.000.030.00--1096.09%
CVX220701C002000002022-06-27 9:41AM EDT200.000.010.000.030.00-1010899.61%
CVX220701C002050002022-06-23 1:15PM EDT205.000.020.000.030.00-2215107.81%
CVX220701C002100002022-06-23 2:34PM EDT210.000.010.000.030.00-222114.06%
CVX220701C002150002022-06-22 10:16AM EDT215.000.020.000.030.00--43121.88%
CVX220701C002200002022-06-13 9:39AM EDT220.000.170.000.030.00-130128.13%
CVX220701C002300002022-06-16 2:38PM EDT230.000.010.000.030.00-46142.19%
CVX220701C002400002022-06-07 1:16PM EDT240.000.050.000.030.00--10154.69%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701P000900002022-06-24 10:53AM EDT90.000.020.000.030.00-24171.88%
CVX220701P000950002022-06-24 10:44AM EDT95.000.030.000.030.00-15156.25%
CVX220701P001000002022-06-27 2:15PM EDT100.000.030.000.030.00-1015139.06%
CVX220701P001050002022-06-17 3:25PM EDT105.000.100.000.030.00-4635123.44%
CVX220701P001100002022-06-24 2:56PM EDT110.000.020.000.030.00-514107.81%
CVX220701P001150002022-06-22 12:00PM EDT115.000.090.000.030.00-41093.75%
CVX220701P001170002022-06-27 9:42AM EDT117.000.010.000.020.00-1184.38%
CVX220701P001180002022-06-23 2:13PM EDT118.000.220.000.020.00--1082.81%
CVX220701P001190002022-06-23 1:13PM EDT119.000.210.000.020.00--1479.69%
CVX220701P001200002022-06-27 10:09AM EDT120.000.040.000.020.00-371876.56%
CVX220701P001210002022-06-23 2:13PM EDT121.000.310.000.020.00--1074.22%
CVX220701P001220002022-06-27 10:57AM EDT122.000.010.000.020.00-101371.88%
CVX220701P001230002022-06-24 12:50PM EDT123.000.080.000.040.00-101374.22%
CVX220701P001240002022-06-24 2:58PM EDT124.000.080.000.020.00-422166.41%
CVX220701P001250002022-06-28 9:42AM EDT125.000.010.000.030.00-1625666.41%
CVX220701P001260002022-06-22 12:04PM EDT126.000.250.000.030.00--964.06%
CVX220701P001270002022-06-27 1:50PM EDT127.000.010.000.020.00-10215058.59%
CVX220701P001280002022-06-27 11:29AM EDT128.000.010.010.02-0.03-75.00%15758.59%
CVX220701P001290002022-06-28 1:23PM EDT129.000.020.010.03-0.03-60.00%18057.81%
CVX220701P001300002022-06-28 12:48PM EDT130.000.020.010.03+0.01+100.00%181,91455.47%
CVX220701P001310002022-06-28 1:22PM EDT131.000.020.010.03-0.02-50.00%124952.34%
CVX220701P001320002022-06-28 11:57AM EDT132.000.040.020.03-0.02-33.33%7624251.56%
CVX220701P001330002022-06-27 3:29PM EDT133.000.050.030.04-0.02-28.57%312550.78%
CVX220701P001340002022-06-28 10:44AM EDT134.000.030.040.05-0.07-70.00%338050.39%
CVX220701P001350002022-06-28 12:42PM EDT135.000.080.060.07-0.05-38.46%2249450.00%
CVX220701P001360002022-06-28 1:25PM EDT136.000.080.080.09-0.10-55.56%5516449.02%
CVX220701P001370002022-06-28 12:36PM EDT137.000.110.100.12-0.12-52.17%1014348.44%
CVX220701P001380002022-06-28 1:26PM EDT138.000.150.130.15-0.17-53.12%2219047.17%
CVX220701P001390002022-06-28 1:25PM EDT139.000.180.180.20-0.16-47.06%711346.58%
CVX220701P001400002022-06-28 1:02PM EDT140.000.240.240.25-0.23-48.94%18763245.31%
CVX220701P001410002022-06-28 1:07PM EDT141.000.300.320.34-0.35-53.85%6835545.07%
CVX220701P001420002022-06-28 1:34PM EDT142.000.430.400.46-0.36-45.57%19654644.97%
CVX220701P001430002022-06-28 1:38PM EDT143.000.580.510.57-0.43-42.57%2501,12443.75%
CVX220701P001440002022-06-28 1:37PM EDT144.000.740.680.72-0.48-39.34%16229542.92%
CVX220701P001450002022-06-28 1:23PM EDT145.000.900.870.93-0.50-35.71%44955642.58%
CVX220701P001460002022-06-28 1:40PM EDT146.001.151.121.18-0.59-33.91%14217642.14%
CVX220701P001470002022-06-28 1:24PM EDT147.001.451.401.48-0.93-39.08%1,71329541.75%
CVX220701P001480002022-06-28 12:55PM EDT148.001.711.841.96-0.96-35.96%10514443.41%
CVX220701P001490002022-06-28 1:24PM EDT149.002.212.202.41-0.79-26.33%7822143.51%
CVX220701P001500002022-06-28 1:40PM EDT150.002.752.652.90-1.23-30.90%39080343.34%
CVX220701P001525002022-06-28 11:29AM EDT152.504.154.204.45-1.15-21.70%4135044.12%
CVX220701P001550002022-06-28 11:29AM EDT155.005.856.056.25-1.39-19.20%2032743.65%
CVX220701P001575002022-06-28 1:30PM EDT157.508.108.258.50-1.20-12.90%49348.29%
CVX220701P001600002022-06-28 1:15PM EDT160.0010.8910.6511.00-0.91-7.71%2043452.39%
CVX220701P001625002022-06-28 10:53AM EDT162.5012.2513.1513.40-2.19-15.17%107858.98%
CVX220701P001650002022-06-28 11:00AM EDT165.0014.1015.7016.10-3.85-21.45%329071.58%
CVX220701P001675002022-06-27 12:07PM EDT167.5019.9618.1018.650.00-1778.47%
CVX220701P001700002022-06-27 3:59PM EDT170.0019.8220.7021.10-2.83-12.49%124387.01%
CVX220701P001725002022-06-21 12:19PM EDT172.5019.8023.0023.450.00-8086.13%
CVX220701P001750002022-06-28 1:30PM EDT175.0025.5025.6526.15-0.90-3.41%625101.37%
CVX220701P001775002022-06-24 9:32AM EDT177.5032.6028.0028.600.00-20103.32%
CVX220701P001800002022-06-28 1:12PM EDT180.0031.0030.6031.10+5.67+22.38%18112.40%
CVX220701P001825002022-06-21 9:54AM EDT182.5029.5633.0533.700.00-10120.02%
CVX220701P001850002022-06-22 3:51PM EDT185.0036.5035.5535.950.00-12119.34%
CVX220701P001900002022-06-21 10:26AM EDT190.0036.5040.5541.000.00-10132.52%
CVX220701P001950002022-05-27 12:06PM EDT195.0018.6349.7050.950.00-10279.83%
CVX220701P002000002022-06-07 1:27PM EDT200.0020.5550.6551.150.00-10162.50%
CVX220701P002200002022-06-07 1:27PM EDT220.0040.1670.5071.150.00--0197.66%
CVX220701P002300002022-06-07 1:27PM EDT230.0050.1980.5081.050.00--0211.52%
CVX220701P002400002022-06-07 1:27PM EDT240.0060.1690.6091.100.00--0234.57%