Advertisement
Advertisement
U.S. Markets open in 3 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
143.67-1.10 (-0.76%)
At close: 04:03PM EDT
147.40 +3.73 (+2.60%)
Pre-Market: 05:31AM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221118C000800002022-08-08 3:20PM EDT80.0074.1080.3581.350.00--0277.39%
CVX221118C000950002022-07-15 11:34AM EDT95.0043.3565.2566.300.00--2221.66%
CVX221118C001000002022-07-29 1:54PM EDT100.0063.3360.2560.900.00--19203.97%
CVX221118C001050002022-07-28 11:31AM EDT105.0045.4555.2555.850.00--21188.37%
CVX221118C001100002022-08-09 12:00PM EDT110.0045.6550.5051.000.00-10127174.87%
CVX221118C001150002022-08-05 1:39PM EDT115.0040.1045.6046.150.00-283161.33%
CVX221118C001200002022-08-10 2:13PM EDT120.0036.6540.8541.25+1.60+4.56%8183148.45%
CVX221118C001250002022-08-10 3:15PM EDT125.0031.6036.2536.75-0.20-0.63%1396137.37%
CVX221118C001300002022-08-10 2:11PM EDT130.0027.9531.8532.30+0.80+2.95%21160126.97%
CVX221118C001350002022-08-11 12:09PM EDT135.0026.2527.5028.00+2.40+10.06%3615116.98%
CVX221118C001400002022-08-11 12:09PM EDT140.0022.2523.5023.90+2.60+13.23%44678108.12%
CVX221118C001450002022-08-11 1:32PM EDT145.0020.0019.6520.00+4.15+26.18%1767999.66%
CVX221118C001500002022-08-11 12:20PM EDT150.0015.4116.2016.45+2.26+17.19%1211,07892.37%
CVX221118C001550002022-08-11 11:12AM EDT155.0012.0013.0513.30+1.42+13.42%6964985.90%
CVX221118C001600002022-08-11 1:44PM EDT160.0010.6010.3510.55+2.55+31.68%11767280.45%
CVX221118C001650002022-08-11 2:14PM EDT165.008.208.008.20+1.99+32.05%7575475.64%
CVX221118C001700002022-08-11 2:16PM EDT170.006.256.106.25+1.80+40.45%1582,66571.68%
CVX221118C001750002022-08-11 1:08PM EDT175.004.404.554.65+1.09+32.93%352,32068.23%
CVX221118C001800002022-08-11 1:08PM EDT180.003.223.353.45+0.80+33.06%673965.59%
CVX221118C001850002022-08-11 1:18PM EDT185.002.422.342.51+0.61+33.70%272062.98%
CVX221118C001900002022-08-11 11:30AM EDT190.001.471.721.79+0.31+26.72%363361.32%
CVX221118C001950002022-08-04 3:27PM EDT195.000.811.211.290.00-1423659.86%
CVX221118C002000002022-08-11 2:05PM EDT200.000.870.850.90+0.22+33.85%1476258.55%
CVX221118C002100002022-07-29 11:10AM EDT210.000.810.260.460.00--38755.13%
CVX221118C002200002022-08-08 10:43AM EDT220.000.150.120.250.00--22354.69%
CVX221118C002300002022-08-11 10:47AM EDT230.000.100.060.14+0.01+11.11%1001,56354.88%
CVX221118C002400002022-08-11 10:48AM EDT240.000.030.030.11-0.02-40.00%10018856.64%
CVX221118C002500002022-08-05 1:24PM EDT250.000.020.000.180.00-2120962.31%
CVX221118C002600002022-07-29 3:15PM EDT260.000.010.000.170.00--1265.63%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221118P000700002022-08-11 10:05AM EDT70.000.070.010.07-0.02-22.22%106376.95%
CVX221118P000750002022-08-11 9:35AM EDT75.000.100.040.160.00-42678.13%
CVX221118P000800002022-07-25 2:09PM EDT80.000.270.100.160.00--14173.54%
CVX221118P000850002022-08-01 1:00PM EDT85.000.160.100.230.00--9168.95%
CVX221118P000900002022-08-01 12:59PM EDT90.000.230.190.250.00--82964.94%
CVX221118P000950002022-08-01 12:59PM EDT95.000.330.260.360.00--10561.72%
CVX221118P001000002022-08-08 3:58PM EDT100.000.620.380.460.00-1117758.25%
CVX221118P001050002022-08-05 1:19PM EDT105.000.880.520.610.00--2,91354.79%
CVX221118P001100002022-08-11 11:13AM EDT110.000.770.680.79-0.24-23.76%231150.98%
CVX221118P001150002022-08-11 11:26AM EDT115.001.010.890.97-0.49-32.67%256547.34%
CVX221118P001200002022-08-11 11:13AM EDT120.001.341.221.28-0.61-31.28%250043.69%
CVX221118P001250002022-08-11 10:56AM EDT125.001.801.631.70-0.78-30.23%12,78940.05%
CVX221118P001300002022-08-11 1:16PM EDT130.002.182.192.28-0.71-24.57%1133236.43%
CVX221118P001350002022-08-11 11:45AM EDT135.003.232.912.98-0.88-21.41%448532.13%
CVX221118P001400002022-08-11 2:06PM EDT140.003.853.853.95-1.18-23.46%1287527.57%
CVX221118P001450002022-08-11 9:30AM EDT145.005.505.055.20-1.58-22.32%1062821.81%
CVX221118P001500002022-08-11 10:38AM EDT150.007.306.606.80-1.65-18.44%81,93711.57%
CVX221118P001550002022-08-11 2:16PM EDT155.008.508.508.75-2.95-25.76%451,0850.00%
CVX221118P001600002022-08-10 3:15PM EDT160.0013.7510.8011.05-0.25-1.79%46380.00%
CVX221118P001650002022-08-11 1:48PM EDT165.0013.6013.5013.80-2.35-14.73%271940.00%
CVX221118P001700002022-08-11 1:47PM EDT170.0016.6516.5516.90-3.90-18.98%21940.00%
CVX221118P001750002022-08-10 12:46PM EDT175.0023.6020.0020.40-1.25-5.03%32110.00%
CVX221118P001800002022-08-11 10:57AM EDT180.0025.4023.7524.30-2.55-9.12%32000.00%
CVX221118P001850002022-08-01 9:51AM EDT185.0029.0027.8028.250.00--820.00%
CVX221118P001900002022-07-13 2:17PM EDT190.0052.9532.2032.700.00--260.00%
Advertisement
Advertisement