Advertisement
U.S. markets close in 5 hours 55 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
155.94+0.53 (+0.34%)
As of 10:05AM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240322C001350002024-03-15 10:29AM EDT135.0021.1520.9521.450.00-202883.01%
CVX240322C001390002024-03-05 1:24PM EDT139.0012.0216.9017.500.00-7769.14%
CVX240322C001400002024-03-15 11:23AM EDT140.0015.8515.9516.400.00-101264.26%
CVX240322C001420002024-03-14 12:35PM EDT142.0013.4714.2014.750.00-21270.41%
CVX240322C001430002024-03-15 9:59AM EDT143.0013.6612.9513.350.00-102152.73%
CVX240322C001440002024-03-08 11:38AM EDT144.005.9511.9012.350.00-301158.06%
CVX240322C001450002024-03-15 3:37PM EDT145.0010.3810.9011.500.00-337159.33%
CVX240322C001460002024-03-18 10:53AM EDT146.009.7010.0010.50+0.38+4.08%52755.27%
CVX240322C001470002024-03-18 3:34PM EDT147.008.759.109.70+2.65+43.44%52456.69%
CVX240322C001480002024-03-19 9:49AM EDT148.008.228.058.45+0.72+9.60%411045.70%
CVX240322C001490002024-03-18 1:22PM EDT149.007.107.207.55+0.78+12.34%1421144.19%
CVX240322C001500002024-03-19 9:33AM EDT150.006.306.156.45+0.36+6.06%1582937.35%
CVX240322C001525002024-03-19 9:43AM EDT152.504.263.804.00+0.26+6.50%81,52627.47%
CVX240322C001550002024-03-19 9:48AM EDT155.001.971.931.99-0.05-2.48%642,46322.63%
CVX240322C001575002024-03-19 9:49AM EDT157.500.750.690.72-0.18-19.35%3083,30020.75%
CVX240322C001600002024-03-19 9:46AM EDT160.000.280.230.24-0.07-20.00%2251,64521.92%
CVX240322C001625002024-03-19 9:44AM EDT162.500.090.070.08-0.05-35.71%987223.73%
CVX240322C001650002024-03-18 3:10PM EDT165.000.020.020.04-0.03-60.00%10471227.15%
CVX240322C001675002024-03-18 2:58PM EDT167.500.010.010.02-0.01-50.00%3417830.08%
CVX240322C001700002024-03-18 10:17AM EDT170.000.010.000.010.00-106532.81%
CVX240322C001725002024-03-18 9:43AM EDT172.500.010.000.010.00-53037.50%
CVX240322C001750002024-03-15 3:57PM EDT175.000.010.000.010.00-1742.19%
CVX240322C001775002024-02-20 10:31AM EDT177.500.090.000.010.00--546.88%
CVX240322C002000002024-02-26 10:40AM EDT200.000.010.000.010.00-1178.13%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240322P001150002024-03-06 4:06PM EDT115.000.010.000.010.00-1096.88%
CVX240322P001200002024-03-04 2:57PM EDT120.000.010.000.010.00-7084.38%
CVX240322P001250002024-03-08 2:52PM EDT125.000.030.000.010.00-2071.88%
CVX240322P001280002024-03-13 12:53PM EDT128.000.010.000.010.00--065.63%
CVX240322P001300002024-03-18 9:48AM EDT130.000.010.000.01-0.01-50.00%165259.38%
CVX240322P001310002024-03-18 9:47AM EDT131.000.010.000.01+0.01-1157.81%
CVX240322P001320002024-03-12 12:16PM EDT132.000.010.000.010.00--056.25%
CVX240322P001330002024-03-15 10:31AM EDT133.000.020.000.010.00-30053.13%
CVX240322P001340002024-03-12 10:04AM EDT134.000.030.000.010.00-4050.00%
CVX240322P001350002024-03-15 3:47PM EDT135.000.010.000.010.00-10051.56%
CVX240322P001360002024-03-14 3:46PM EDT136.000.020.000.010.00-3050.00%
CVX240322P001370002024-03-18 11:19AM EDT137.000.010.000.02-0.01-50.00%5013351.17%
CVX240322P001380002024-03-15 11:01AM EDT138.000.020.000.020.00-2048.44%
CVX240322P001390002024-03-18 3:39PM EDT139.000.010.000.02-0.02-66.67%266046.09%
CVX240322P001400002024-03-18 1:04PM EDT140.000.010.000.02-0.02-66.67%1043.36%
CVX240322P001410002024-03-18 10:35AM EDT141.000.020.010.02-0.01-33.33%59641.02%
CVX240322P001420002024-03-18 2:45PM EDT142.000.020.010.02-0.02-50.00%9038.28%
CVX240322P001430002024-03-19 9:31AM EDT143.000.020.020.03-0.03-60.00%616537.89%
CVX240322P001440002024-03-15 1:02PM EDT144.000.070.020.030.00-134035.16%
CVX240322P001450002024-03-19 9:38AM EDT145.000.030.020.03-0.04-57.14%351632.42%
CVX240322P001460002024-03-18 3:27PM EDT146.000.040.020.03-0.02-33.33%1516729.88%
CVX240322P001470002024-03-18 3:58PM EDT147.000.060.030.04-0.04-40.00%50873328.52%
CVX240322P001480002024-03-18 3:27PM EDT148.000.060.040.05-0.07-53.85%4040926.56%
CVX240322P001490002024-03-18 3:56PM EDT149.000.100.050.07-0.06-37.50%9435925.29%
CVX240322P001500002024-03-19 9:38AM EDT150.000.100.080.08-0.14-58.33%91,39422.85%
CVX240322P001525002024-03-19 9:46AM EDT152.500.220.250.27-0.31-58.49%841,57520.90%
CVX240322P001550002024-03-19 9:48AM EDT155.000.810.750.79-0.45-35.71%621,43918.56%
CVX240322P001575002024-03-18 2:00PM EDT157.502.382.032.14-0.47-16.49%4418518.43%
CVX240322P001600002024-03-14 3:15PM EDT160.005.454.054.550.00-5028.22%
CVX240322P001625002024-03-13 2:13PM EDT162.507.906.307.250.00-4042.87%
CVX240322P001650002024-03-15 3:59PM EDT165.009.628.809.150.00--031.54%