Advertisement
U.S. markets open in 8 hours 9 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
155.41-0.14 (-0.09%)
At close: 04:01PM EDT
155.27 -0.14 (-0.09%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240322C001350002024-03-15 10:29AM EDT135.0021.1518.6020.800.00-202889.26%
CVX240322C001390002024-03-05 1:24PM EDT139.0012.0215.9018.250.00-7785.35%
CVX240322C001400002024-03-15 11:23AM EDT140.0015.8515.1515.900.00-101254.88%
CVX240322C001420002024-03-14 12:35PM EDT142.0013.4711.5513.900.00-21267.09%
CVX240322C001430002024-03-15 9:59AM EDT143.0013.6612.2012.800.00-102159.47%
CVX240322C001440002024-03-08 11:38AM EDT144.005.959.5511.900.00-301159.28%
CVX240322C001450002024-03-15 3:37PM EDT145.0010.388.7012.350.00-337190.84%
CVX240322C001460002024-03-18 10:53AM EDT146.009.707.759.80+0.38+4.08%52248.05%
CVX240322C001470002024-03-18 3:34PM EDT147.008.756.608.75+2.65+43.44%52442.48%
CVX240322C001480002024-03-15 3:58PM EDT148.007.507.159.250.00-3111050.98%
CVX240322C001490002024-03-18 1:22PM EDT149.007.106.407.50+0.78+12.34%1421153.00%
CVX240322C001500002024-03-18 3:55PM EDT150.005.575.405.90-0.37-6.23%4883334.86%
CVX240322C001525002024-03-18 3:55PM EDT152.503.433.353.55-0.57-14.25%841,53026.71%
CVX240322C001550002024-03-18 3:59PM EDT155.001.671.641.70-0.35-17.33%4362,56822.93%
CVX240322C001575002024-03-18 3:59PM EDT157.500.590.590.65-0.34-36.56%2,0472,62422.41%
CVX240322C001600002024-03-18 3:59PM EDT160.000.200.180.20-0.15-42.86%1,25697722.71%
CVX240322C001625002024-03-18 3:00PM EDT162.500.070.060.08-0.07-50.00%5221,05825.29%
CVX240322C001650002024-03-18 3:10PM EDT165.000.020.020.04-0.03-60.00%10469028.52%
CVX240322C001675002024-03-18 2:58PM EDT167.500.010.010.02-0.01-50.00%3417631.25%
CVX240322C001700002024-03-18 10:17AM EDT170.000.010.000.010.00-107033.59%
CVX240322C001725002024-03-18 9:43AM EDT172.500.010.000.010.00-52638.28%
CVX240322C001750002024-03-15 3:57PM EDT175.000.010.000.010.00-1742.97%
CVX240322C001775002024-02-20 10:31AM EDT177.500.090.000.010.00--547.66%
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 EDT115.000.010.000.010.00-11196.88%
CVX240322P001200002024-03-04 2:57PM EDT120.000.010.000.010.00-71284.38%
CVX240322P001250002024-03-08 2:52PM EDT125.000.030.000.010.00-28771.88%
CVX240322P001280002024-03-13 12:53PM EDT128.000.010.000.010.00--064.06%
CVX240322P001300002024-03-18 9:48AM EDT130.000.010.000.01-0.01-50.00%165159.38%
CVX240322P001310002024-03-18 9:47AM EDT131.000.010.000.01+0.01-1056.25%
CVX240322P001320002024-03-12 12:16PM EDT132.000.010.000.010.00--254.69%
CVX240322P001330002024-03-15 10:31AM EDT133.000.020.000.010.00-305151.56%
CVX240322P001340002024-03-12 10:04AM EDT134.000.030.000.010.00-41050.00%
CVX240322P001350002024-03-15 3:47PM EDT135.000.010.000.020.00-108150.78%
CVX240322P001360002024-03-14 3:46PM EDT136.000.020.000.020.00-39552.34%
CVX240322P001370002024-03-18 11:19AM EDT137.000.010.000.01-0.01-50.00%509346.09%
CVX240322P001380002024-03-15 11:01AM EDT138.000.020.000.020.00-25747.27%
CVX240322P001390002024-03-18 3:39PM EDT139.000.010.010.02-0.02-66.67%263544.92%
CVX240322P001400002024-03-18 1:04PM EDT140.000.010.000.02-0.02-66.67%18642.19%
CVX240322P001410002024-03-18 10:35AM EDT141.000.020.010.02-0.01-33.33%59439.84%
CVX240322P001420002024-03-18 2:45PM EDT142.000.020.010.02-0.02-50.00%920837.11%
CVX240322P001430002024-03-18 12:50PM EDT143.000.030.020.03-0.02-40.00%716736.72%
CVX240322P001440002024-03-15 1:02PM EDT144.000.070.020.030.00-13427233.99%
CVX240322P001450002024-03-18 3:43PM EDT145.000.030.030.04-0.04-57.14%3350032.62%
CVX240322P001460002024-03-18 3:27PM EDT146.000.040.030.05-0.02-33.33%1517730.86%
CVX240322P001470002024-03-18 3:58PM EDT147.000.060.040.06-0.04-40.00%50826628.91%
CVX240322P001480002024-03-18 3:27PM EDT148.000.060.060.08-0.07-53.85%4041427.44%
CVX240322P001490002024-03-18 3:56PM EDT149.000.100.080.10-0.06-37.50%9431525.49%
CVX240322P001500002024-03-18 3:57PM EDT150.000.150.130.15-0.09-37.50%2281,34524.51%
CVX240322P001525002024-03-18 3:59PM EDT152.500.420.370.43-0.11-20.75%8201,29822.41%
CVX240322P001550002024-03-18 3:59PM EDT155.001.141.121.15-0.12-9.52%1,0431,17520.75%
CVX240322P001575002024-03-18 2:00PM EDT157.502.382.552.62-0.47-16.49%4417620.22%
CVX240322P001600002024-03-14 3:15PM EDT160.005.454.155.050.00-52629.69%
CVX240322P001625002024-03-13 2:13PM EDT162.507.906.907.750.00-4044.29%
CVX240322P001650002024-03-15 3:59PM EDT165.009.627.8010.800.00--066.65%