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

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
144.77-10.12 (-6.53%)
At close: 04:03PM EDT
145.60 +0.83 (+0.57%)
After hours: 07:58PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221021C000700002022-09-09 12:37PM EDT70.0089.2074.2575.900.00-2111133.40%
CVX221021C000750002022-08-31 1:17PM EDT75.0085.7069.3570.750.00--3120.31%
CVX221021C000900002022-04-18 12:38PM EDT90.0083.9578.0079.600.00-10388.06%
CVX221021C000950002022-08-03 10:53AM EDT95.0061.2563.8064.300.00-10266.55%
CVX221021C001000002022-09-23 11:30AM EDT100.0047.0944.0546.10-9.73-17.12%13373.63%
CVX221021C001050002022-07-19 1:39PM EDT105.0039.3054.2055.250.00-30233.46%
CVX221021C001100002022-09-23 3:16PM EDT110.0035.6934.8536.05-18.21-33.78%1067.43%
CVX221021C001150002022-09-23 3:16PM EDT115.0030.9129.5031.50-17.70-36.41%1359.55%
CVX221021C001200002022-09-23 9:55AM EDT120.0027.1625.5026.50-17.38-39.02%1258.57%
CVX221021C001250002022-09-23 10:23AM EDT125.0023.2521.0021.95-18.55-44.38%213954.69%
CVX221021C001300002022-09-23 3:08PM EDT130.0017.1716.7017.20-9.96-36.71%18837951.42%
CVX221021C001350002022-09-23 3:15PM EDT135.0013.1512.7513.25-9.32-41.48%5115848.51%
CVX221021C001400002022-09-23 3:55PM EDT140.009.429.309.70-8.33-46.93%29270245.73%
CVX221021C001450002022-09-23 3:56PM EDT145.006.546.456.65-7.06-51.91%26560443.05%
CVX221021C001500002022-09-23 3:55PM EDT150.004.154.054.30-5.64-57.61%9492,37341.21%
CVX221021C001550002022-09-23 3:59PM EDT155.002.472.402.58-3.73-60.16%2,2984,02839.66%
CVX221021C001600002022-09-23 3:59PM EDT160.001.381.331.46-2.45-63.97%1,43810,71538.65%
CVX221021C001650002022-09-23 3:51PM EDT165.000.750.650.79-1.45-65.91%1,0426,21138.11%
CVX221021C001700002022-09-23 3:57PM EDT170.000.400.320.40-0.75-65.22%5998,85337.62%
CVX221021C001750002022-09-23 3:57PM EDT175.000.220.200.26-0.37-62.71%4413,87039.36%
CVX221021C001800002022-09-23 3:20PM EDT180.000.120.120.17-0.18-60.00%683,32940.92%
CVX221021C001850002022-09-23 3:30PM EDT185.000.080.050.14-0.07-46.67%1071,75143.75%
CVX221021C001900002022-09-23 3:29PM EDT190.000.050.000.05-0.05-50.00%3295441.60%
CVX221021C001950002022-09-23 3:28PM EDT195.000.030.020.05-0.05-62.50%2355244.92%
CVX221021C002000002022-09-23 11:58AM EDT200.000.050.010.04-0.01-16.67%768447.07%
CVX221021C002100002022-09-21 12:31PM EDT210.000.050.010.060.00-3515452.34%
CVX221021C002200002022-09-16 2:39PM EDT220.000.010.000.080.00-1029458.98%
CVX221021C002300002022-09-08 11:43AM EDT230.000.010.000.090.00-117365.23%
CVX221021C002400002022-09-12 9:57AM EDT240.000.050.000.090.00-149370.31%
CVX221021C002500002022-07-15 12:59PM EDT250.000.040.000.110.00-229376.76%
CVX221021C002600002022-09-08 10:06AM EDT260.000.020.000.090.00-103479.69%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221021P000700002022-09-08 10:49AM EDT70.000.030.000.090.00-2037103.91%
CVX221021P000750002022-08-05 12:31PM EDT75.000.080.000.110.00-8011996.88%
CVX221021P000800002022-09-23 3:20PM EDT80.000.050.010.11+0.01+25.00%2014389.06%
CVX221021P000850002022-09-23 2:51PM EDT85.000.060.030.120.00-228482.81%
CVX221021P000900002022-09-15 12:52PM EDT90.000.050.040.140.00-121676.37%
CVX221021P000950002022-09-23 3:48PM EDT95.000.110.090.17+0.06+120.00%4176472.07%
CVX221021P001000002022-09-23 12:57PM EDT100.000.080.100.22-0.01-11.11%611,19366.31%
CVX221021P001050002022-09-23 3:46PM EDT105.000.250.210.29+0.16+177.78%20017763.09%
CVX221021P001100002022-09-23 3:45PM EDT110.000.390.360.40+0.29+290.00%11628959.67%
CVX221021P001150002022-09-23 3:51PM EDT115.000.580.560.62+0.34+141.67%13653556.69%
CVX221021P001200002022-09-23 3:59PM EDT120.000.860.800.94+0.60+230.77%1,0071,17253.17%
CVX221021P001250002022-09-23 3:43PM EDT125.001.301.261.38+0.93+251.35%3313,76750.20%
CVX221021P001300002022-09-23 3:58PM EDT130.002.021.912.08+1.43+242.37%3031,11248.19%
CVX221021P001350002022-09-23 3:58PM EDT135.003.052.903.15+2.07+211.22%9125,46046.00%
CVX221021P001400002022-09-23 3:58PM EDT140.004.504.304.65+2.92+184.81%1,4774,23343.85%
CVX221021P001450002022-09-23 3:55PM EDT145.006.486.306.60+4.24+189.29%5373,34941.27%
CVX221021P001500002022-09-23 3:57PM EDT150.009.288.909.35+5.64+154.95%7043,73540.04%
CVX221021P001550002022-09-23 3:33PM EDT155.0012.7812.2012.65+7.17+127.81%4363,23038.45%
CVX221021P001600002022-09-23 3:54PM EDT160.0016.2716.1016.70+7.87+93.69%5510,67838.77%
CVX221021P001650002022-09-23 3:59PM EDT165.0020.8920.2021.05+9.47+82.92%393,36438.53%
CVX221021P001700002022-09-23 3:10PM EDT170.0025.2024.9025.95+10.75+74.39%636843.14%
CVX221021P001750002022-09-23 10:21AM EDT175.0027.8429.8531.30+9.07+48.32%532453.86%
CVX221021P001800002022-09-23 9:57AM EDT180.0032.5934.8035.95+12.20+59.83%433954.00%
CVX221021P001850002022-08-26 3:59PM EDT185.0022.6539.8041.000.00-523959.91%
CVX221021P001900002022-08-11 2:18PM EDT190.0030.9029.6030.400.00-4320.00%
CVX221021P001950002022-06-16 12:41PM EDT195.0041.7557.4559.500.00-132142.98%
CVX221021P002000002022-09-21 2:00PM EDT200.0043.0054.5555.950.00-23872.75%
CVX221021P002100002022-06-15 3:00PM EDT210.0047.2572.6074.500.00-1015161.28%
CVX221021P002300002022-07-22 3:11PM EDT230.0087.2071.0073.000.00-100.00%
CVX221021P002500002022-06-30 9:31AM EDT250.00105.9086.4588.000.00--10.00%
Advertisement
Advertisement