Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
159.85+0.23 (+0.14%)
At close: 04:03PM EDT
159.90 +0.05 (+0.03%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220819C000750002022-07-15 10:00AM EDT75.0062.9583.7585.500.00-520303.91%
CVX220819C000800002022-07-13 1:58PM EDT80.0058.8578.6080.350.00-118267.97%
CVX220819C000850002022-06-30 10:39AM EDT85.0060.7078.3079.850.00-15407.23%
CVX220819C000900002022-08-01 9:51AM EDT90.0070.4569.0070.700.00--150.00%
CVX220819C000950002022-06-24 10:12AM EDT95.0050.2948.9049.950.00-660.00%
CVX220819C001000002022-08-11 3:54PM EDT100.0060.1058.6060.500.00-642200.20%
CVX220819C001050002022-08-11 3:39PM EDT105.0054.3753.5555.700.00-12192.87%
CVX220819C001100002022-07-27 2:35PM EDT110.0038.1948.1551.450.00-22203.56%
CVX220819C001150002022-08-08 9:33AM EDT115.0039.1543.1545.550.00-314151.17%
CVX220819C001200002022-08-12 11:08AM EDT120.0037.7538.2541.45+11.45+43.54%25250.00%
CVX220819C001250002022-08-12 11:59AM EDT125.0032.3233.8535.70-3.50-9.77%1092124.81%
CVX220819C001260002022-07-26 2:04PM EDT126.0022.7032.1535.300.00-39139.89%
CVX220819C001270002022-07-20 10:15AM EDT127.0018.5031.1534.300.00--8136.38%
CVX220819C001280002022-07-20 1:02PM EDT128.0019.4530.1533.550.00--5139.26%
CVX220819C001290002022-07-20 1:01PM EDT129.0018.5529.5531.750.00--2113.72%
CVX220819C001300002022-08-12 11:59AM EDT130.0027.4229.0530.50-3.53-11.41%16183102.10%
CVX220819C001310002022-08-09 9:57AM EDT131.0026.4527.5029.850.00-44110.35%
CVX220819C001320002022-07-27 2:36PM EDT132.0017.3526.6528.650.00--7101.07%
CVX220819C001330002022-07-28 1:45PM EDT133.0018.1525.1527.350.00-6987.60%
CVX220819C001340002022-07-28 1:39PM EDT134.0017.1524.1527.450.00-717115.63%
CVX220819C001350002022-08-12 12:29PM EDT135.0023.0023.5025.45-0.92-3.85%131985.50%
CVX220819C001360002022-08-11 12:56PM EDT136.0024.3022.7524.350.00-11879.10%
CVX220819C001370002022-08-08 10:47AM EDT137.0016.5021.1523.650.00-11085.74%
CVX220819C001380002022-08-08 9:33AM EDT138.0016.0320.2523.000.00-113791.65%
CVX220819C001390002022-08-08 12:08PM EDT139.0016.0019.9021.500.00-24775.34%
CVX220819C001400002022-08-12 12:01PM EDT140.0017.5219.3520.05-3.08-14.95%62,21855.66%
CVX220819C001410002022-08-11 3:19PM EDT141.0018.7817.8519.700.00-127774.76%
CVX220819C001420002022-08-12 10:10AM EDT142.0015.6416.2518.15+5.59+55.62%419955.13%
CVX220819C001430002022-08-10 1:55PM EDT143.0013.5515.2018.150.00-120878.39%
CVX220819C001440002022-08-09 1:48PM EDT144.0011.7614.7016.550.00-2137061.82%
CVX220819C001450002022-08-12 11:17AM EDT145.0013.1014.3015.15-1.70-11.49%91,96947.27%
CVX220819C001460002022-08-12 10:24AM EDT146.0011.4512.7514.80+2.40+26.52%413261.33%
CVX220819C001470002022-08-12 2:47PM EDT147.0012.1012.0013.45-0.04-0.33%748750.39%
CVX220819C001480002022-08-12 12:04PM EDT148.009.8510.3512.50-0.52-5.01%835948.58%
CVX220819C001490002022-08-12 3:11PM EDT149.0010.3910.1011.25+3.54+51.68%425039.60%
CVX220819C001500002022-08-12 3:26PM EDT150.009.759.0510.60-0.02-0.20%1302,74144.53%
CVX220819C001525002022-08-12 3:58PM EDT152.507.475.959.25-0.53-6.63%2454054.35%
CVX220819C001550002022-08-12 3:55PM EDT155.005.284.505.70-0.05-0.94%3392,95529.69%
CVX220819C001575002022-08-12 3:59PM EDT157.503.433.303.60-0.27-7.30%6811,77825.44%
CVX220819C001600002022-08-12 3:59PM EDT160.001.961.871.99-0.48-19.67%1,6167,20823.37%
CVX220819C001625002022-08-12 3:59PM EDT162.500.980.941.04-0.23-19.01%1,2191,33523.63%
CVX220819C001650002022-08-12 3:59PM EDT165.000.470.400.50-0.13-21.67%5934,98424.17%
CVX220819C001675002022-08-12 3:58PM EDT167.500.200.180.26-0.08-28.57%15286625.78%
CVX220819C001700002022-08-12 3:59PM EDT170.000.120.060.13-0.03-20.00%1225,24627.05%
CVX220819C001725002022-08-12 3:56PM EDT172.500.090.000.12-0.04-30.77%2215831.54%
CVX220819C001750002022-08-12 3:52PM EDT175.000.060.000.12+0.01+20.00%4514,68136.33%
CVX220819C001775002022-08-12 10:52AM EDT177.500.050.000.10-0.01-16.67%95639.65%
CVX220819C001800002022-08-12 3:49PM EDT180.000.070.020.11+0.02+40.00%52,25444.63%
CVX220819C001825002022-08-11 2:40PM EDT182.500.040.000.100.00-761848.15%
CVX220819C001850002022-08-12 3:40PM EDT185.000.030.010.050.00-292,77447.27%
CVX220819C001900002022-08-12 11:38AM EDT190.000.020.000.020.00-31,86748.83%
CVX220819C001950002022-08-12 2:39PM EDT195.000.020.000.050.00-331,10356.64%
CVX220819C002000002022-08-12 2:03PM EDT200.000.010.010.07-0.01-50.00%62,30566.41%
CVX220819C002100002022-08-11 3:59PM EDT210.000.060.000.070.00-11,00577.73%
CVX220819C002150002022-07-29 12:59PM EDT215.000.020.000.070.00-505083.59%
CVX220819C002200002022-08-12 10:22AM EDT220.000.010.000.010.00-153775.00%
CVX220819C002300002022-06-14 10:08AM EDT230.000.230.000.070.00-111,60499.61%
CVX220819C002400002022-06-14 9:52AM EDT240.000.120.000.060.00-1101108.59%
CVX220819C002500002022-06-17 3:07PM EDT250.000.060.000.030.00-1118110.94%
CVX220819C002600002022-07-28 2:01PM EDT260.000.040.000.020.00-1164115.63%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220819P000750002022-07-29 3:01PM EDT75.000.010.000.020.00-1898181.25%
CVX220819P000800002022-08-02 11:03AM EDT80.000.010.000.090.00-46976192.97%
CVX220819P000850002022-08-01 2:45PM EDT85.000.020.000.090.00-1123177.34%
CVX220819P000900002022-08-05 3:35PM EDT90.000.010.000.090.00-4094162.50%
CVX220819P000950002022-07-29 11:56AM EDT95.000.020.000.090.00-70273148.44%
CVX220819P001000002022-08-05 3:26PM EDT100.000.030.000.090.00-1635134.38%
CVX220819P001050002022-08-09 9:45AM EDT105.000.020.000.090.00-1206121.88%
CVX220819P001100002022-08-10 10:13AM EDT110.000.010.000.040.00-12,483100.00%
CVX220819P001150002022-08-11 3:35PM EDT115.000.020.000.040.00-2496389.06%
CVX220819P001200002022-08-12 2:04PM EDT120.000.010.000.05-0.01-50.00%61,57280.47%
CVX220819P001250002022-08-12 12:29PM EDT125.000.030.000.100.00-11,65776.17%
CVX220819P001260002022-08-12 10:32AM EDT126.000.040.000.07+0.01+33.33%116370.70%
CVX220819P001270002022-07-27 11:44AM EDT127.000.760.000.090.00-165070.70%
CVX220819P001280002022-08-04 10:56AM EDT128.000.240.000.090.00-17019668.75%
CVX220819P001290002022-08-12 12:29PM EDT129.000.050.000.090.00-614866.41%
CVX220819P001300002022-08-12 11:23AM EDT130.000.020.020.08-0.02-50.00%221,64565.23%
CVX220819P001310002022-08-11 3:11PM EDT131.000.050.000.090.00-10016162.50%
CVX220819P001320002022-08-11 9:30AM EDT132.000.060.000.110.00-31,82161.72%
CVX220819P001330002022-08-12 1:13PM EDT133.000.070.000.12+0.01+16.67%21,69160.55%
CVX220819P001340002022-08-12 3:18PM EDT134.000.050.000.09-0.01-16.67%15425356.06%
CVX220819P001350002022-08-12 3:40PM EDT135.000.060.000.10-0.03-33.33%263,91754.69%
CVX220819P001360002022-08-11 11:02AM EDT136.000.080.000.130.00-737754.69%
CVX220819P001370002022-08-11 10:21AM EDT137.000.100.000.130.00-127352.34%
CVX220819P001380002022-08-12 2:59PM EDT138.000.080.000.13-0.03-27.27%891350.39%
CVX220819P001390002022-08-11 10:06AM EDT139.000.110.000.120.00-315653.03%
CVX220819P001400002022-08-12 1:28PM EDT140.000.090.030.12-0.05-35.71%203,53350.78%
CVX220819P001410002022-08-12 2:29PM EDT141.000.100.020.15-0.02-16.67%833650.39%
CVX220819P001420002022-08-12 3:14PM EDT142.000.100.050.15-0.08-44.44%1525148.05%
CVX220819P001430002022-08-12 3:37PM EDT143.000.120.050.15-0.09-42.86%1623945.70%
CVX220819P001440002022-08-12 2:56PM EDT144.000.130.060.19-0.07-35.00%2484645.31%
CVX220819P001450002022-08-12 3:58PM EDT145.000.130.120.17-0.14-51.85%762,66741.90%
CVX220819P001460002022-08-12 12:53PM EDT146.000.240.150.19-0.05-17.24%3183240.43%
CVX220819P001470002022-08-12 3:40PM EDT147.000.200.180.23-0.16-44.44%33142339.55%
CVX220819P001480002022-08-12 3:35PM EDT148.000.250.210.27-0.15-37.50%4842438.43%
CVX220819P001490002022-08-12 3:26PM EDT149.000.310.260.34-0.17-35.42%20449837.94%
CVX220819P001500002022-08-12 3:56PM EDT150.000.380.330.41-0.17-30.91%3152,58337.01%
CVX220819P001525002022-08-12 3:59PM EDT152.500.630.600.69-0.31-32.98%3391,89835.45%
CVX220819P001550002022-08-12 3:56PM EDT155.001.181.051.20-0.23-16.31%3752,13734.82%
CVX220819P001575002022-08-12 3:57PM EDT157.501.951.852.03-0.32-14.10%2141,00334.94%
CVX220819P001600002022-08-12 3:55PM EDT160.003.303.053.30-0.35-9.59%2682,32836.50%
CVX220819P001625002022-08-12 12:36PM EDT162.506.404.655.00+0.85+15.32%1113039.50%
CVX220819P001650002022-08-12 12:58PM EDT165.008.046.157.20+2.04+34.00%61,52045.97%
CVX220819P001675002022-08-11 1:29PM EDT167.508.457.7010.850.00-59769.70%
CVX220819P001700002022-08-12 1:32PM EDT170.0013.0510.8012.30+2.30+21.40%21,54853.66%
CVX220819P001725002022-08-02 9:48AM EDT172.5015.0512.3515.800.00--661.35%
CVX220819P001750002022-08-12 11:26AM EDT175.0018.9315.0517.55-2.12-10.07%555363.38%
CVX220819P001800002022-08-12 1:32PM EDT180.0023.0220.1522.55+1.02+4.64%236676.86%
CVX220819P001850002022-08-02 10:15AM EDT185.0026.9025.1027.800.00-714190.63%
CVX220819P001900002022-08-12 9:32AM EDT190.0033.3529.8033.20+13.28+66.17%114102.78%
CVX220819P001950002022-06-10 2:28PM EDT195.0023.8552.3053.850.00-5106335.89%
CVX220819P002000002022-08-01 11:16AM EDT200.0041.3039.8043.200.00-120123.29%
CVX220819P002050002022-08-09 10:08AM EDT205.0049.25--0.00---0.00%
CVX220819P002250002022-08-02 10:15AM EDT225.0066.7565.4067.650.00--2167.87%
CVX220819P002300002022-03-14 12:12AM EDT230.0063.900.000.000.00--00.00%
CVX220819P002400002022-08-02 10:15AM EDT240.0081.8080.8082.400.00--3192.87%
CVX220819P002500002022-06-30 9:31AM EDT250.00105.9586.6587.900.00-130.00%
CVX220819P002600002022-07-28 2:01PM EDT260.00110.2999.75102.750.00-110208.20%
Advertisement
Advertisement