U.S. markets open in 2 hours 23 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.47+2.79 (+2.62%)
At close: 4:04PM EDT

109.37 -0.05 (-0.05%)
Pre-Market: 7:05AM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210521C000500002021-05-14 1:24PM EDT50.0059.500.000.000.00-110.00%
CVX210521C000650002021-03-18 11:42AM EDT65.0041.5035.6040.500.00--10.00%
CVX210521C000700002021-04-30 2:41PM EDT70.0033.460.000.000.00-130.00%
CVX210521C000750002021-05-10 2:43PM EDT75.0035.120.000.000.00-4100.00%
CVX210521C000800002021-04-29 2:46PM EDT80.0027.070.000.000.00-2400.00%
CVX210521C000850002021-05-10 10:04AM EDT85.0027.000.000.000.00-2170.00%
CVX210521C000875002021-04-12 10:41AM EDT87.5015.7019.1521.050.00-1150.00%
CVX210521C000900002021-05-10 9:53AM EDT90.0017.300.000.000.00-11730.00%
CVX210521C000925002021-05-14 3:33PM EDT92.5016.850.000.000.00-101320.00%
CVX210521C000950002021-05-14 2:15PM EDT95.0014.730.000.000.00-131830.00%
CVX210521C000960002021-05-03 3:36PM EDT96.009.750.000.000.00-10100.00%
CVX210521C000970002021-04-30 11:25AM EDT97.007.040.000.000.00-50500.00%
CVX210521C000975002021-05-14 2:13PM EDT97.5012.100.000.000.00-574270.00%
CVX210521C000980002021-05-03 9:45AM EDT98.006.300.000.000.00-5130.00%
CVX210521C000985002021-05-11 10:43AM EDT98.508.450.000.000.00-81970.00%
CVX210521C000990002021-05-11 10:42AM EDT99.008.300.000.000.00-42130.00%
CVX210521C000995002021-05-06 2:06PM EDT99.509.310.000.000.00-32030.00%
CVX210521C001000002021-05-14 2:28PM EDT100.009.730.000.000.00-531,5530.00%
CVX210521C001010002021-05-12 10:05AM EDT101.005.600.000.000.00-12300.00%
CVX210521C001020002021-05-14 11:11AM EDT102.007.000.000.000.00-61,0660.00%
CVX210521C001030002021-05-14 2:21PM EDT103.006.700.000.000.00-52390.00%
CVX210521C001040002021-05-14 3:26PM EDT104.005.510.000.000.00-453720.00%
CVX210521C001050002021-05-14 3:38PM EDT105.004.480.000.000.00-1688,4970.00%
CVX210521C001060002021-05-14 3:20PM EDT106.003.600.000.000.00-543280.00%
CVX210521C001070002021-05-14 3:38PM EDT107.002.550.000.000.00-4388550.00%
CVX210521C001080002021-05-14 3:21PM EDT108.001.950.000.000.00-1,1131,4720.00%
CVX210521C001090002021-05-14 3:56PM EDT109.001.340.000.000.00-5041,1320.00%
CVX210521C001100002021-05-14 3:59PM EDT110.000.830.000.000.00-3,0548,1511.56%
CVX210521C001110002021-05-14 3:56PM EDT111.000.560.000.000.00-1,3391,4203.13%
CVX210521C001120002021-05-14 3:57PM EDT112.000.370.000.000.00-3902,8626.25%
CVX210521C001130002021-05-14 3:45PM EDT113.000.240.000.000.00-1026546.25%
CVX210521C001140002021-05-14 3:11PM EDT114.000.170.000.000.00-462866.25%
CVX210521C001150002021-05-14 3:44PM EDT115.000.100.000.000.00-9225,05512.50%
CVX210521C001160002021-05-14 3:43PM EDT116.000.070.000.000.00-23553812.50%
CVX210521C001170002021-05-14 2:22PM EDT117.000.060.000.000.00-5525712.50%
CVX210521C001180002021-05-13 11:38AM EDT118.000.050.000.000.00-354312.50%
CVX210521C001190002021-05-12 11:25AM EDT119.000.160.000.000.00-76712.50%
CVX210521C001200002021-05-14 3:52PM EDT120.000.040.000.000.00-321,64225.00%
CVX210521C001250002021-05-14 11:33AM EDT125.000.010.000.000.00-21,21825.00%
CVX210521C001300002021-05-12 10:27AM EDT130.000.010.000.000.00-271,37125.00%
CVX210521C001350002021-05-05 10:40AM EDT135.000.020.000.000.00-519150.00%
CVX210521C001400002021-05-07 9:56AM EDT140.000.010.000.000.00-337650.00%
CVX210521C001450002021-05-05 2:29PM EDT145.000.020.000.000.00-5013250.00%
CVX210521C001500002021-05-05 12:34PM EDT150.000.010.000.000.00-2519750.00%
CVX210521C001550002021-04-06 1:15PM EDT155.000.010.000.220.00-1012136.72%
CVX210521C001600002021-03-16 9:30AM EDT160.000.020.000.000.00-11050.00%
CVX210521C001650002021-05-10 1:46PM EDT165.000.01-0.000.00--5050.00%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210521P000500002021-04-08 12:44PM EDT50.000.030.000.090.00-1032267.19%
CVX210521P000650002021-04-21 9:57AM EDT65.000.030.000.000.00-14150.00%
CVX210521P000700002021-04-13 9:33AM EDT70.000.040.000.050.00-12127148.44%
CVX210521P000750002021-05-07 9:30AM EDT75.000.020.000.000.00-2050.00%
CVX210521P000800002021-05-14 3:03PM EDT80.000.020.000.000.00-223350.00%
CVX210521P000850002021-05-14 11:11AM EDT85.000.050.000.000.00-51,13850.00%
CVX210521P000875002021-05-14 3:44PM EDT87.500.020.000.000.00-32,13550.00%
CVX210521P000900002021-05-14 2:25PM EDT90.000.010.000.000.00-12050.00%
CVX210521P000925002021-05-14 11:11AM EDT92.500.030.000.000.00-20025.00%
CVX210521P000950002021-05-14 1:00PM EDT95.000.030.000.000.00-11025.00%
CVX210521P000960002021-05-13 3:30PM EDT96.000.160.000.000.00-1025.00%
CVX210521P000970002021-05-14 3:53PM EDT97.000.050.000.000.00-10644025.00%
CVX210521P000975002021-05-14 1:39PM EDT97.500.050.000.000.00-21,53725.00%
CVX210521P000980002021-05-14 1:57PM EDT98.000.060.000.000.00-23025.00%
CVX210521P000985002021-05-14 1:26PM EDT98.500.060.000.000.00-393025.00%
CVX210521P000990002021-05-14 1:10PM EDT99.000.060.000.000.00-2019925.00%
CVX210521P000995002021-05-14 1:31PM EDT99.500.080.000.000.00-211,24825.00%
CVX210521P001000002021-05-14 3:53PM EDT100.000.090.000.000.00-344025.00%
CVX210521P001010002021-05-14 1:23PM EDT101.000.120.000.000.00-1191,78312.50%
CVX210521P001020002021-05-14 3:20PM EDT102.000.160.000.000.00-2842,54712.50%
CVX210521P001030002021-05-14 3:39PM EDT103.000.230.000.000.00-142012.50%
CVX210521P001040002021-05-14 3:33PM EDT104.000.310.000.000.00-45161912.50%
CVX210521P001050002021-05-14 3:27PM EDT105.000.480.000.000.00-48206.25%
CVX210521P001060002021-05-14 3:02PM EDT106.000.780.000.000.00-3875906.25%
CVX210521P001070002021-05-14 3:41PM EDT107.001.100.000.000.00-3196686.25%
CVX210521P001080002021-05-14 3:58PM EDT108.001.430.000.000.00-12903.13%
CVX210521P001090002021-05-14 3:58PM EDT109.002.000.000.000.00-3396191.56%
CVX210521P001100002021-05-14 3:33PM EDT110.002.600.000.000.00-4221,1760.00%
CVX210521P001110002021-05-14 3:34PM EDT111.003.350.000.000.00-79930.00%
CVX210521P001120002021-05-14 3:03PM EDT112.004.420.000.000.00-16840.00%
CVX210521P001130002021-05-10 9:47AM EDT113.005.730.000.000.00-2400.00%
CVX210521P001140002021-05-13 12:47PM EDT114.008.800.000.000.00-190.00%
CVX210521P001150002021-05-14 1:33PM EDT115.007.040.000.000.00-7346530.00%
CVX210521P001160002021-05-07 11:43AM EDT116.008.060.000.000.00-1060.00%
CVX210521P001200002021-05-07 1:14PM EDT120.0012.010.000.000.00-3680.00%
CVX210521P001250002021-04-13 1:05PM EDT125.0024.2018.5520.300.00-553178.81%
CVX210521P001300002021-05-05 1:44PM EDT130.0022.960.000.000.00-105910.00%
CVX210521P001400002021-03-15 12:14PM EDT140.0032.1234.6039.500.00-15308.25%
CVX210521P001650002021-04-20 10:43AM EDT165.0065.550.000.000.00--00.00%