U.S. markets open in 5 hours 6 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.81-0.76 (-0.74%)
At close: 4:04PM EDT
102.37 +0.56 (0.55%)
Pre-Market: 04:03AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220121C000300002021-06-17 12:26PM EDT30.0075.9066.6570.250.00-150.00%
CVX220121C000325002020-07-07 12:27PM EDT32.5055.0054.2555.700.00-110.00%
CVX220121C000350002020-08-11 10:01AM EDT35.0056.7342.5544.000.00-200.00%
CVX220121C000375002021-05-17 3:55PM EDT37.5073.0570.2574.200.00-100177.77%
CVX220121C000400002021-07-20 11:17AM EDT40.0057.700.000.000.00-200.00%
CVX220121C000425002020-08-17 3:10PM EDT42.5047.5035.3537.150.00-600.00%
CVX220121C000450002021-06-22 11:37AM EDT45.0061.0053.8554.950.00-630.00%
CVX220121C000475002021-05-18 10:37AM EDT47.5059.9657.8561.900.00-33122.72%
CVX220121C000500002021-07-20 2:59PM EDT50.0046.670.000.000.00-100.00%
CVX220121C000525002021-05-17 3:55PM EDT52.5058.1255.4059.200.00-161128.14%
CVX220121C000550002021-05-18 11:09AM EDT55.0052.2150.4554.400.00-234104.35%
CVX220121C000575002021-05-17 2:42PM EDT57.5052.6750.6554.200.00-60115.89%
CVX220121C000600002021-06-18 10:51AM EDT60.0044.6336.6040.650.00-1370.00%
CVX220121C000625002021-07-15 11:43AM EDT62.5039.570.000.000.00-100.00%
CVX220121C000650002021-07-20 11:06AM EDT65.0032.950.000.000.00-800.00%
CVX220121C000675002021-05-17 2:57PM EDT67.5042.4540.7044.050.00-410292.64%
CVX220121C000700002021-07-28 11:45AM EDT70.0031.000.000.000.00-500.00%
CVX220121C000725002021-07-19 9:35AM EDT72.5024.090.000.000.00-1400.00%
CVX220121C000750002021-07-30 3:53PM EDT75.0026.800.000.000.00-2000.00%
CVX220121C000775002021-06-25 1:29PM EDT77.5029.5821.3522.850.00-2400.00%
CVX220121C000800002021-07-30 12:59PM EDT80.0021.800.000.000.00-100.00%
CVX220121C000825002021-07-26 9:51AM EDT82.5018.800.000.000.00-400.00%
CVX220121C000850002021-07-30 2:57PM EDT85.0017.500.000.000.00-100.00%
CVX220121C000875002021-07-30 1:57PM EDT87.5015.150.000.000.00-100.00%
CVX220121C000900002021-07-30 11:49AM EDT90.0013.100.000.000.00-300.00%
CVX220121C000925002021-07-30 12:40PM EDT92.5011.690.000.000.00-1200.00%
CVX220121C000950002021-07-30 10:40AM EDT95.009.800.000.000.00-1900.00%
CVX220121C000975002021-07-30 1:00PM EDT97.508.500.000.000.00-1500.00%
CVX220121C001000002021-07-30 3:32PM EDT100.007.350.000.000.00-21100.00%
CVX220121C001050002021-07-30 2:01PM EDT105.004.980.000.000.00-9201.56%
CVX220121C001100002021-07-30 3:37PM EDT110.003.450.000.000.00-33503.13%
CVX220121C001150002021-07-30 3:31PM EDT115.002.250.000.000.00-7703.13%
CVX220121C001200002021-07-30 2:22PM EDT120.001.550.000.000.00-5106.25%
CVX220121C001250002021-07-30 3:07PM EDT125.001.030.000.000.00-2006.25%
CVX220121C001300002021-07-30 10:59AM EDT130.000.630.000.000.00-1706.25%
CVX220121C001350002021-07-29 11:43AM EDT135.000.540.000.000.00-106.25%
CVX220121C001400002021-07-30 3:50PM EDT140.000.350.000.000.00-1012.50%
CVX220121C001450002021-07-30 11:23AM EDT145.000.300.000.000.00-1012.50%
CVX220121C001500002021-07-30 3:54PM EDT150.000.200.000.000.00-2012.50%
CVX220121C001550002021-07-12 2:18PM EDT155.000.180.000.000.00-1012.50%
CVX220121C001600002021-07-28 11:07AM EDT160.000.020.000.000.00-1012.50%
CVX220121C001650002021-07-30 10:21AM EDT165.000.010.000.000.00-5012.50%
CVX220121C001700002021-07-15 12:11PM EDT170.000.100.000.000.00-8012.50%
CVX220121C001750002021-06-14 12:06PM EDT175.000.140.010.260.00-83538.38%
CVX220121C001800002021-07-06 9:41AM EDT180.000.150.000.000.00-1012.50%
CVX220121C001850002021-07-30 9:31AM EDT185.000.070.000.000.00-3012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220121P000300002021-07-30 3:32PM EDT30.000.060.000.000.00-71050.00%
CVX220121P000325002021-05-19 1:09PM EDT32.500.400.000.260.00-16044374.41%
CVX220121P000350002021-06-04 12:35PM EDT35.000.050.000.270.00-1750070.31%
CVX220121P000375002020-12-04 11:56AM EDT37.500.490.250.810.00-16182.23%
CVX220121P000400002021-04-30 3:46PM EDT40.000.430.000.260.00-24761.72%
CVX220121P000425002021-07-21 12:47PM EDT42.500.150.000.000.00-8025.00%
CVX220121P000450002021-06-30 3:49PM EDT45.000.090.000.460.00-2060959.28%
CVX220121P000475002021-06-30 9:45AM EDT47.500.140.110.270.00-1022054.05%
CVX220121P000500002021-07-19 12:31PM EDT50.000.230.000.000.00-1025.00%
CVX220121P000525002021-07-22 10:13AM EDT52.500.270.000.000.00-2025.00%
CVX220121P000550002021-07-13 3:47PM EDT55.000.350.000.000.00-10025.00%
CVX220121P000575002021-07-20 2:48PM EDT57.500.450.000.000.00-232012.50%
CVX220121P000600002021-07-23 2:46PM EDT60.000.500.000.000.00-5012.50%
CVX220121P000625002021-07-20 11:12AM EDT62.500.650.000.000.00-121012.50%
CVX220121P000650002021-07-20 12:04PM EDT65.000.800.000.000.00-15012.50%
CVX220121P000675002021-07-20 12:11PM EDT67.500.960.000.000.00-14012.50%
CVX220121P000700002021-07-30 11:21AM EDT70.000.790.000.000.00-11012.50%
CVX220121P000725002021-07-26 2:33PM EDT72.501.090.000.000.00-5012.50%
CVX220121P000750002021-07-30 3:14PM EDT75.001.200.000.000.00-1012.50%
CVX220121P000775002021-07-21 11:40AM EDT77.501.740.000.000.00-1006.25%
CVX220121P000800002021-07-30 10:33AM EDT80.001.760.000.000.00-2406.25%
CVX220121P000825002021-07-30 1:18PM EDT82.502.150.000.000.00-4006.25%
CVX220121P000850002021-07-30 2:22PM EDT85.002.560.000.000.00-5406.25%
CVX220121P000875002021-07-30 2:22PM EDT87.503.100.000.000.00-2106.25%
CVX220121P000900002021-07-30 2:22PM EDT90.003.760.000.000.00-2303.13%
CVX220121P000925002021-07-30 12:53PM EDT92.504.540.000.000.00-2203.13%
CVX220121P000950002021-07-30 10:37AM EDT95.005.600.000.000.00-2103.13%
CVX220121P000975002021-07-30 12:53PM EDT97.506.500.000.000.00-1801.56%
CVX220121P001000002021-07-30 2:34PM EDT100.007.900.000.000.00-2400.78%
CVX220121P001050002021-07-30 3:43PM EDT105.0010.600.000.000.00-200.00%
CVX220121P001100002021-07-29 12:13PM EDT110.0013.500.000.000.00-400.00%
CVX220121P001150002021-07-29 12:13PM EDT115.0017.320.000.000.00-100.00%
CVX220121P001200002021-07-19 12:34PM EDT120.0028.400.000.000.00-100.00%
CVX220121P001250002021-07-19 12:34PM EDT125.0034.000.000.000.00-100.00%
CVX220121P001300002021-05-11 2:45PM EDT130.0026.5524.8025.050.00-107320.00%
CVX220121P001350002021-07-02 3:25PM EDT135.0032.0035.4036.550.00-174544.12%
CVX220121P001400002021-07-02 10:35AM EDT140.0037.6539.6042.350.00-64251.23%
CVX220121P001450002021-06-30 10:20AM EDT145.0043.2544.4548.650.00-1750.46%
CVX220121P001500002021-06-21 1:47PM EDT150.0046.3051.6053.300.00-212957.87%
CVX220121P001550002020-06-25 2:02PM EDT155.0072.7568.3072.450.00-24112.09%
CVX220121P001600002021-06-14 1:05PM EDT160.0055.0558.4562.450.00-11752.26%
CVX220121P001650002021-06-21 1:47PM EDT165.0061.1066.5068.250.00-6765.56%
CVX220121P001700002020-07-16 1:15PM EDT170.0086.7083.5586.850.00-264120.33%
CVX220121P001750002021-06-21 1:48PM EDT175.0071.0576.4578.100.00-21969.81%
CVX220121P001800002020-07-09 5:06PM EDT180.0092.400.000.000.00-340.00%
CVX220121P001850002021-06-21 1:47PM EDT185.0081.0586.3088.100.00-63973.77%