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
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX230616C000700002022-08-05 12:49PM EDT70.0084.4790.1591.000.00--2130.14%
CVX230616C000900002022-07-29 2:52PM EDT90.0074.0070.2571.350.00--297.63%
CVX230616C000950002022-08-10 10:09AM EDT95.0059.9065.5066.80+3.60+6.39%61591.69%
CVX230616C001000002022-08-04 9:56AM EDT100.0054.8561.0062.050.00--1486.08%
CVX230616C001050002022-08-03 10:01AM EDT105.0055.1056.5057.600.00-34581.10%
CVX230616C001100002022-08-08 9:39AM EDT110.0046.3252.2052.850.00--1076.12%
CVX230616C001150002022-08-11 12:24PM EDT115.0047.1248.0548.65+8.67+22.55%22772.16%
CVX230616C001200002022-08-05 12:32PM EDT120.0038.4043.9544.750.00--8568.64%
CVX230616C001250002022-08-05 11:00AM EDT125.0035.3840.0540.850.00--6765.31%
CVX230616C001300002022-08-11 11:45AM EDT130.0035.3036.3036.90+4.46+14.46%106962.02%
CVX230616C001350002022-08-04 3:13PM EDT135.0027.2632.8033.350.00--31559.35%
CVX230616C001400002022-08-05 2:00PM EDT140.0025.7229.5030.100.00--26557.06%
CVX230616C001450002022-08-10 1:06PM EDT145.0023.6426.3526.85+1.13+5.02%119154.72%
CVX230616C001500002022-08-10 2:08PM EDT150.0020.9023.3023.95+0.95+4.76%130552.64%
CVX230616C001550002022-08-10 11:22AM EDT155.0018.2020.7521.25-0.05-0.27%717351.04%
CVX230616C001600002022-08-09 9:34AM EDT160.0017.0518.3018.700.00-12,03549.82%
CVX230616C001650002022-08-10 12:42PM EDT165.0014.0016.0516.50+0.65+4.87%243648.54%
CVX230616C001700002022-08-11 1:21PM EDT170.0014.1414.0014.55+2.59+22.42%239247.48%
CVX230616C001750002022-08-11 1:44PM EDT175.0012.4512.1512.55+2.35+23.27%1420546.03%
CVX230616C001800002022-08-11 12:14PM EDT180.0010.0110.4511.05+0.71+7.63%2746045.35%
CVX230616C001850002022-08-11 1:46PM EDT185.009.309.009.55+1.80+24.00%411044.39%
CVX230616C001900002022-08-11 1:46PM EDT190.008.007.758.30+1.70+26.98%31,07643.70%
CVX230616C001950002022-08-10 12:35PM EDT195.005.656.657.15+0.25+4.63%162742.97%
CVX230616C002000002022-08-11 1:38PM EDT200.005.905.656.15+1.20+25.53%111,45142.33%
CVX230616C002100002022-08-11 12:41PM EDT210.004.254.104.45+0.80+23.19%51,16641.04%
CVX230616C002200002022-08-11 11:20AM EDT220.002.833.003.25+0.36+14.57%19940.20%
CVX230616C002300002022-08-10 2:14PM EDT230.002.422.172.40+0.62+34.44%14039.69%
CVX230616C002400002022-08-04 9:35AM EDT240.001.401.571.850.00-114439.69%
CVX230616C002500002022-08-04 11:06AM EDT250.000.981.171.290.00--17938.88%
CVX230616C002600002022-08-03 10:19AM EDT260.000.970.841.070.00-114639.48%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX230616P000700002022-08-10 10:22AM EDT70.000.740.500.80-0.21-22.11%51350.51%
CVX230616P000750002022-08-05 10:44AM EDT75.001.300.621.100.00--1749.45%
CVX230616P000800002022-08-04 12:00PM EDT80.001.240.801.070.00--2545.00%
CVX230616P000850002022-07-20 9:30AM EDT85.002.301.031.540.00--744.73%
CVX230616P000900002022-08-11 1:31PM EDT90.001.561.331.63-0.25-13.81%211041.36%
CVX230616P000950002022-08-05 12:57PM EDT95.002.311.781.910.00--8039.16%
CVX230616P001000002022-08-10 11:06AM EDT100.002.602.212.36-0.25-8.77%221237.65%
CVX230616P001050002022-08-10 12:51PM EDT105.003.202.702.89-0.25-7.25%647936.15%
CVX230616P001100002022-08-10 2:59PM EDT110.004.003.403.55-0.23-5.44%322434.78%
CVX230616P001150002022-08-10 12:50PM EDT115.004.804.054.30-0.30-5.88%-19033.34%
CVX230616P001200002022-08-10 2:44PM EDT120.005.804.905.20-0.35-5.69%140031.98%
CVX230616P001250002022-08-10 12:35PM EDT125.006.956.056.25-0.45-6.08%331,00230.61%
CVX230616P001300002022-08-11 10:53AM EDT130.007.607.157.50-0.73-8.76%11,41029.30%
CVX230616P001350002022-08-10 12:40PM EDT135.009.858.608.90-0.40-3.90%116627.88%
CVX230616P001400002022-08-11 12:10PM EDT140.0010.9010.1510.50-1.45-11.74%178326.40%
CVX230616P001450002022-08-10 12:35PM EDT145.0013.5511.9512.30-0.65-4.58%216324.80%
CVX230616P001500002022-08-10 12:35PM EDT150.0015.7513.9014.35-0.75-4.55%1034923.10%
CVX230616P001550002022-08-10 12:35PM EDT155.0018.2016.0516.60-0.95-4.96%21,36421.09%
CVX230616P001600002022-08-10 12:34PM EDT160.0020.7518.5519.00+0.95+4.80%188318.41%
CVX230616P001650002022-08-01 2:26PM EDT165.0022.2021.2021.750.00--31614.87%
CVX230616P001700002022-07-29 3:15PM EDT170.0023.1524.0024.550.00--4600.00%
CVX230616P001750002022-08-01 10:21AM EDT175.0028.5027.0027.700.00--1,2360.00%
CVX230616P001800002022-08-05 3:36PM EDT180.0034.8530.3530.900.00--3650.00%
CVX230616P001850002022-07-19 10:56AM EDT185.0048.9033.8034.350.00--1,2170.00%
CVX230616P001900002022-08-10 10:05AM EDT190.0042.1237.2538.05+42.12--1940.00%
CVX230616P001950002022-08-10 10:05AM EDT195.0046.1241.3542.00+5.11+12.46%1920.00%
CVX230616P002000002022-07-29 10:28AM EDT200.0044.8445.2046.150.00--10.00%
Advertisement
Advertisement