U.S. markets open in 2 hours 56 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
102.67 +0.86 (0.84%)
Pre-Market: 05:12AM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220617C000300002021-07-21 1:36PM EDT30.0070.500.000.000.00-500.00%
CVX220617C000325002020-11-16 4:12PM EDT32.5056.4458.9560.950.00-1200.00%
CVX220617C000350002020-07-09 9:57AM EDT35.0050.0551.1052.500.00-200.00%
CVX220617C000375002020-07-09 5:06PM EDT37.5030.000.000.000.00--10.00%
CVX220617C000400002021-07-28 12:17PM EDT40.0061.000.000.000.00-100.00%
CVX220617C000425002020-08-11 1:50PM EDT42.5048.5035.4537.100.00-100.00%
CVX220617C000450002021-01-27 4:51PM EDT45.0043.3052.5057.500.00-1153.03%
CVX220617C000475002021-02-25 4:23PM EDT47.5055.0057.5062.500.00-20091.02%
CVX220617C000500002021-06-01 10:01AM EDT50.0056.9053.5058.500.00-11876.77%
CVX220617C000525002021-01-08 10:30AM EDT52.5039.7434.0538.950.00-110.00%
CVX220617C000550002021-06-08 10:22AM EDT55.0052.9745.4049.100.00-11556.14%
CVX220617C000575002021-06-08 10:23AM EDT57.5050.5542.5547.150.00-81556.58%
CVX220617C000600002021-05-19 12:04PM EDT60.0043.6741.2545.450.00-55658.02%
CVX220617C000625002021-05-17 2:34PM EDT62.5047.8045.1049.250.00-10275.28%
CVX220617C000650002021-06-24 2:58PM EDT65.0042.5531.9535.300.00-50670.00%
CVX220617C000675002021-05-17 2:57PM EDT67.5042.9040.2544.500.00-615068.10%
CVX220617C000700002021-07-20 2:49PM EDT70.0026.700.000.000.00-600.00%
CVX220617C000725002021-06-28 11:28AM EDT72.5031.9427.0529.550.00-3020.19%
CVX220617C000750002021-07-19 3:23PM EDT75.0021.350.000.000.00-6500.00%
CVX220617C000775002021-07-01 9:44AM EDT77.5029.3522.9025.900.00-46826.93%
CVX220617C000800002021-07-30 3:13PM EDT80.0022.500.000.000.00-300.00%
CVX220617C000825002021-07-26 11:47AM EDT82.5019.790.000.000.00-100.00%
CVX220617C000850002021-07-30 12:40PM EDT85.0018.140.000.000.00-100.00%
CVX220617C000875002021-07-21 11:54AM EDT87.5015.250.000.000.00-700.00%
CVX220617C000900002021-07-30 3:29PM EDT90.0014.600.000.000.00-200.00%
CVX220617C000925002021-07-19 1:19PM EDT92.509.050.000.000.00-200.00%
CVX220617C000950002021-07-30 1:42PM EDT95.0011.660.000.000.00-100.00%
CVX220617C000975002021-07-30 9:32AM EDT97.5010.100.000.000.00-100.00%
CVX220617C001000002021-07-30 3:50PM EDT100.008.880.000.000.00-8500.00%
CVX220617C001050002021-07-30 2:49PM EDT105.006.890.000.000.00-100.78%
CVX220617C001100002021-07-30 3:58PM EDT110.005.250.000.000.00-18501.56%
CVX220617C001150002021-07-30 3:58PM EDT115.003.850.000.000.00-6803.13%
CVX220617C001200002021-07-30 2:40PM EDT120.002.910.000.000.00-603.13%
CVX220617C001250002021-07-30 3:50PM EDT125.002.110.000.000.00-5406.25%
CVX220617C001300002021-07-30 1:38PM EDT130.001.600.000.000.00-706.25%
CVX220617C001350002021-07-30 3:01PM EDT135.001.200.000.000.00-106.25%
CVX220617C001400002021-07-21 10:06AM EDT140.000.850.000.000.00-106.25%
CVX220617C001450002021-07-23 1:23PM EDT145.000.750.000.000.00-2506.25%
CVX220617C001500002021-07-27 10:39AM EDT150.000.600.000.000.00-406.25%
CVX220617C001550002021-06-02 3:49PM EDT155.001.400.511.050.00-311230.09%
CVX220617C001600002021-07-30 1:04PM EDT160.000.400.000.000.00-1012.50%
CVX220617C001650002021-07-30 3:08PM EDT165.000.350.000.000.00-20012.50%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220617P000300002021-07-30 11:54AM EDT30.000.170.000.000.00-31025.00%
CVX220617P000325002021-05-19 1:09PM EDT32.500.460.002.180.00-16050579.30%
CVX220617P000350002021-06-04 12:35PM EDT35.000.100.000.750.00-1735660.45%
CVX220617P000375002021-04-26 12:10PM EDT37.500.390.000.950.00-26359.28%
CVX220617P000400002021-07-28 12:19PM EDT40.000.500.000.000.00-1025.00%
CVX220617P000425002021-05-25 9:40AM EDT42.500.240.000.000.00-2025.00%
CVX220617P000450002021-05-04 9:56AM EDT45.000.400.000.400.00-55947.80%
CVX220617P000475002021-05-11 1:43PM EDT47.502.790.000.750.00-230950.83%
CVX220617P000500002021-05-18 1:19PM EDT50.000.600.000.750.00-631947.83%
CVX220617P000525002021-06-01 3:10PM EDT52.500.530.002.490.00-162250.54%
CVX220617P000550002021-07-20 2:27PM EDT55.000.910.000.000.00-37012.50%
CVX220617P000575002021-02-08 4:24PM EDT57.504.260.005.000.00-225254.36%
CVX220617P000600002021-07-20 1:02PM EDT60.001.300.000.000.00-31012.50%
CVX220617P000625002021-07-20 1:03PM EDT62.501.440.000.000.00-32012.50%
CVX220617P000650002021-07-22 2:12PM EDT65.001.390.000.000.00-1012.50%
CVX220617P000675002021-07-19 3:09PM EDT67.502.220.000.000.00-2012.50%
CVX220617P000700002021-07-20 1:33PM EDT70.002.490.000.000.00-1706.25%
CVX220617P000725002021-07-23 12:16PM EDT72.502.520.000.000.00-106.25%
CVX220617P000750002021-07-23 1:23PM EDT75.003.090.000.000.00-606.25%
CVX220617P000775002021-07-23 1:23PM EDT77.503.640.000.000.00-506.25%
CVX220617P000800002021-07-30 10:55AM EDT80.003.600.000.000.00-1006.25%
CVX220617P000825002021-07-28 1:38PM EDT82.504.550.000.000.00-106.25%
CVX220617P000850002021-07-30 10:18AM EDT85.005.000.000.000.00-303.13%
CVX220617P000875002021-07-28 2:41PM EDT87.506.000.000.000.00-803.13%
CVX220617P000900002021-07-30 10:00AM EDT90.006.700.000.000.00-103.13%
CVX220617P000925002021-07-28 1:17PM EDT92.508.150.000.000.00-203.13%
CVX220617P000950002021-07-29 10:55AM EDT95.008.850.000.000.00-30101.56%
CVX220617P000975002021-07-28 1:03PM EDT97.5010.550.000.000.00-101.56%
CVX220617P001000002021-07-26 3:46PM EDT100.0012.040.000.000.00-400.39%
CVX220617P001050002021-07-26 12:28PM EDT105.0015.350.000.000.00-3000.00%
CVX220617P001100002021-07-29 10:13AM EDT110.0017.750.000.000.00-300.00%
CVX220617P001150002021-07-14 1:55PM EDT115.0021.050.000.000.00-6700.00%
CVX220617P001200002021-07-22 1:09PM EDT120.0028.100.000.000.00-100.00%
CVX220617P001250002021-07-12 1:26PM EDT125.0029.200.000.000.00-1200.00%
CVX220617P001300002021-07-14 11:52AM EDT130.0033.750.000.000.00-1000.00%
CVX220617P001350002021-06-21 1:49PM EDT135.0035.1039.9541.200.00-61446.98%
CVX220617P001400002021-06-21 1:48PM EDT140.0039.7044.6545.750.00-415748.36%
CVX220617P001450002021-06-21 1:50PM EDT145.0044.3049.2550.750.00-53850.89%
CVX220617P001500002021-06-21 1:47PM EDT150.0049.0053.9056.100.00-64950.96%
CVX220617P001550002021-06-21 1:47PM EDT155.0053.8557.9061.750.00-25752.62%
CVX220617P001600002021-06-30 3:14PM EDT160.0060.1560.8065.500.00-24156.84%
CVX220617P001650002021-06-21 1:51PM EDT165.0063.7567.4571.400.00--10355.40%