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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240119C000475002022-08-11 1:20PM EDT47.50112.95112.50113.85+112.95-22138.92%
CVX240119C000500002022-01-03 4:34PM EDT50.0071.2969.5074.500.00-470.00%
CVX240119C000550002022-01-05 3:06PM EDT55.0068.5065.0069.50+10.80+18.72%110.00%
CVX240119C000600002021-11-10 7:48AM EDT60.0035.4755.0060.000.00--10.00%
CVX240119C000650002021-11-16 3:45PM EDT65.0054.3549.5054.500.00-50130.00%
CVX240119C000700002022-01-03 4:48PM EDT70.0049.4550.0054.500.00-530.00%
CVX240119C000750002021-11-17 3:01PM EDT75.0040.8539.0541.650.00-340.00%
CVX240119C000800002022-08-01 2:58PM EDT80.0081.2580.2081.350.00-15283.80%
CVX240119C000850002022-07-15 9:45AM EDT85.0054.8075.5076.400.00-21478.32%
CVX240119C000875002021-12-31 2:33PM EDT87.5032.0535.5537.300.00-31120.00%
CVX240119C000900002022-08-01 3:43PM EDT90.0071.6070.9071.850.00-77273.79%
CVX240119C000925002022-07-28 9:50AM EDT92.5059.7568.7569.850.00-16672.12%
CVX240119C000950002022-07-27 9:30AM EDT95.0056.3366.5567.800.00-185670.35%
CVX240119C000975002021-12-29 12:14PM EDT97.5025.1027.5028.900.00-100.00%
CVX240119C001000002022-08-04 10:44AM EDT100.0055.6062.3063.300.00-368266.62%
CVX240119C001050002022-08-10 9:43AM EDT105.0054.1558.1559.00+0.50+0.93%11,41263.31%
CVX240119C001100002022-08-09 10:17AM EDT110.0052.0054.2055.100.00-146660.66%
CVX240119C001150002022-08-03 2:38PM EDT115.0046.4250.5551.300.00-245858.39%
CVX240119C001200002022-08-11 12:53PM EDT120.0046.7546.8047.50+5.55+13.47%11,79455.98%
CVX240119C001250002022-08-08 11:39AM EDT125.0039.1043.3044.000.00-149154.01%
CVX240119C001300002022-08-01 9:48AM EDT130.0040.6540.0540.750.00-690452.39%
CVX240119C001350002022-08-11 11:40AM EDT135.0035.6036.8537.50+2.45+7.39%201,24550.70%
CVX240119C001400002022-08-10 10:57AM EDT140.0030.1033.8534.60-0.09-0.30%244349.94%
CVX240119C001450002022-08-05 1:30PM EDT145.0027.8031.1031.500.00-172,22848.19%
CVX240119C001500002022-08-11 1:56PM EDT150.0028.6028.4529.00+2.85+11.07%181,59847.26%
CVX240119C001550002022-08-11 10:15AM EDT155.0024.3025.9526.50+0.20+0.83%275546.17%
CVX240119C001600002022-08-11 1:23PM EDT160.0024.0023.7024.10+3.35+16.22%111,42645.08%
CVX240119C001650002022-08-11 9:33AM EDT165.0020.2221.5522.05+0.37+1.86%1452944.36%
CVX240119C001700002022-08-09 9:53AM EDT170.0018.0019.3020.000.00-251043.49%
CVX240119C001750002022-08-11 12:57PM EDT175.0017.7517.7518.20+2.79+18.65%2282042.84%
CVX240119C001800002022-08-11 11:31AM EDT180.0015.6516.1016.60+1.79+12.91%544542.33%
CVX240119C001850002022-08-11 10:28AM EDT185.0013.6014.5514.95+0.20+1.49%19441.60%
CVX240119C001900002022-08-10 3:38PM EDT190.0011.3013.1013.60+0.32+2.91%1001,12241.18%
CVX240119C001950002022-08-11 12:50PM EDT195.0011.8511.8012.25+1.05+9.72%121940.62%
CVX240119C002000002022-08-05 11:04AM EDT200.009.1510.7011.000.00-1277840.07%
CVX240119C002100002022-08-08 10:37AM EDT210.007.108.759.000.00--26539.40%
CVX240119C002200002022-08-03 3:59PM EDT220.006.207.057.450.00--52239.03%
CVX240119C002300002022-08-04 9:42AM EDT230.004.815.756.000.00--8838.37%
CVX240119C002400002022-08-01 3:53PM EDT240.004.904.654.900.00--68738.00%
CVX240119C002500002022-08-03 1:52PM EDT250.003.503.754.100.00-114837.93%
CVX240119C002600002022-08-11 12:55PM EDT260.003.053.053.25+0.53+21.03%1021437.35%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240119P000475002022-08-10 9:35AM EDT47.500.600.450.79-0.33-35.48%226652.64%
CVX240119P000500002022-08-11 9:31AM EDT50.000.680.470.77-0.05-6.85%167950.37%
CVX240119P000550002022-07-29 3:00PM EDT55.000.900.771.000.00-16650.59%
CVX240119P000600002022-07-06 11:03AM EDT60.001.950.901.320.00-214249.27%
CVX240119P000650002022-07-29 12:23PM EDT65.001.411.051.480.00-214046.47%
CVX240119P000700002022-08-11 9:32AM EDT70.001.501.221.74-0.20-11.76%23944.39%
CVX240119P000750002022-08-11 12:50PM EDT75.001.801.562.06-0.20-10.00%28442.54%
CVX240119P000800002022-08-05 12:30PM EDT80.002.602.032.310.00-18640.26%
CVX240119P000850002022-07-01 2:45PM EDT85.004.222.873.250.00-320740.75%
CVX240119P000875002022-07-14 9:31AM EDT87.505.652.703.050.00-11644038.26%
CVX240119P000900002022-07-21 11:20AM EDT90.004.983.003.250.00-265337.31%
CVX240119P000925002022-07-20 3:31PM EDT92.505.153.303.550.00-11,61036.69%
CVX240119P000950002022-07-07 10:02AM EDT95.006.154.204.550.00-19938.18%
CVX240119P000975002021-12-29 12:43PM EDT97.5011.009.5511.750.00-11952.23%
CVX240119P001000002022-08-11 1:33PM EDT100.004.454.354.65-0.65-12.75%425635.07%
CVX240119P001050002022-08-11 9:30AM EDT105.005.505.155.45-1.00-15.38%58833.87%
CVX240119P001100002022-08-11 12:10PM EDT110.006.366.056.40-1.29-16.86%240332.79%
CVX240119P001150002022-08-09 1:21PM EDT115.008.207.107.550.00-66231.91%
CVX240119P001200002022-08-08 12:22PM EDT120.009.858.308.800.00-52,28530.95%
CVX240119P001250002022-08-11 11:48AM EDT125.0010.109.6510.15-0.10-0.98%21,22829.91%
CVX240119P001300002022-08-05 12:47PM EDT130.0013.1511.2011.750.00-11,97729.05%
CVX240119P001350002022-08-11 12:46PM EDT135.0013.3212.8513.30-1.98-12.94%155527.84%
CVX240119P001400002022-08-11 11:48AM EDT140.0015.4814.7015.10-1.12-6.75%11,79626.75%
CVX240119P001450002022-08-08 11:01AM EDT145.0019.1516.7017.100.00-110625.68%
CVX240119P001500002022-08-11 12:47PM EDT150.0019.1018.8519.40-2.30-10.75%125624.75%
CVX240119P001550002022-08-10 9:52AM EDT155.0023.6521.1521.60+0.35+1.50%1526923.33%
CVX240119P001600002022-08-11 10:03AM EDT160.0024.6523.7024.30-2.20-8.19%561522.30%
CVX240119P001650002022-08-01 9:31AM EDT165.0027.5526.4026.950.00--27820.76%
CVX240119P001700002022-08-09 9:53AM EDT170.0031.5029.2029.850.00-155119.09%
CVX240119P001750002022-07-12 10:01AM EDT175.0046.7834.5535.150.00--6421.42%
CVX240119P001800002022-08-04 10:27AM EDT180.0039.7135.3535.750.00--16212.00%
CVX240119P001850002022-07-21 3:50PM EDT185.0049.5538.6039.150.00--20.00%
CVX240119P001950002022-08-04 1:52PM EDT195.0051.1845.4546.200.00--5020.00%
CVX240119P002000002022-08-04 2:40PM EDT200.0055.2049.3549.750.00--4440.00%
CVX240119P002100002022-07-14 9:31AM EDT210.0078.7056.8557.700.00--590.00%
CVX240119P002500002022-08-05 2:35PM EDT250.0097.6291.5092.350.00--200.00%
CVX240119P002600002022-08-10 12:50PM EDT260.00105.85101.00101.80-1.85-1.72%3430.00%
Advertisement
Advertisement