Australia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.57+2.80 (+1.93%)
At close: 04:03PM EDT
150.23 +2.66 (+1.80%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701C001000002022-06-27 2:31PM EDT100.0047.340.000.000.00-4000.00%
CVX220701C001050002022-06-14 3:45PM EDT105.0062.870.000.000.00--00.00%
CVX220701C001100002022-06-23 1:04PM EDT110.0030.300.000.000.00-1300.00%
CVX220701C001150002022-06-22 3:59PM EDT115.0033.100.000.000.00-2500.00%
CVX220701C001200002022-06-17 11:44AM EDT120.0028.360.000.000.00-100.00%
CVX220701C001220002022-06-22 3:59PM EDT122.0026.200.000.000.00--00.00%
CVX220701C001230002022-06-24 3:55PM EDT123.0021.700.000.000.00-400.00%
CVX220701C001240002022-06-24 10:58AM EDT124.0023.050.000.000.00-200.00%
CVX220701C001250002022-06-24 9:32AM EDT125.0020.030.000.000.00-100.00%
CVX220701C001290002022-06-22 3:59PM EDT129.0019.400.000.000.00--00.00%
CVX220701C001300002022-06-24 11:10AM EDT130.0017.150.000.000.00-3600.00%
CVX220701C001310002022-06-23 12:18PM EDT131.0011.800.000.000.00--00.00%
CVX220701C001320002022-06-27 12:40PM EDT132.0015.400.000.000.00-3000.00%
CVX220701C001330002022-06-24 9:53AM EDT133.0010.650.000.000.00-100.00%
CVX220701C001340002022-06-27 12:40PM EDT134.0013.500.000.000.00-3400.00%
CVX220701C001350002022-06-24 11:29AM EDT135.0012.330.000.000.00-1700.00%
CVX220701C001360002022-06-24 10:11AM EDT136.009.650.000.000.00-200.00%
CVX220701C001370002022-06-24 3:25PM EDT137.009.600.000.000.00-2500.00%
CVX220701C001380002022-06-24 2:37PM EDT138.008.900.000.000.00-1900.00%
CVX220701C001390002022-06-27 11:51AM EDT139.009.200.000.000.00-100.00%
CVX220701C001400002022-06-27 3:10PM EDT140.008.380.000.000.00-11800.00%
CVX220701C001410002022-06-27 2:16PM EDT141.007.600.000.000.00-3300.00%
CVX220701C001420002022-06-27 12:53PM EDT142.006.840.000.000.00-4000.00%
CVX220701C001430002022-06-27 3:46PM EDT143.006.200.000.000.00-5900.00%
CVX220701C001440002022-06-27 2:53PM EDT144.004.690.000.000.00-3000.00%
CVX220701C001450002022-06-27 3:47PM EDT145.004.660.000.000.00-21600.00%
CVX220701C001460002022-06-27 3:14PM EDT146.003.950.000.000.00-7000.00%
CVX220701C001470002022-06-27 3:59PM EDT147.002.930.000.000.00-31400.00%
CVX220701C001480002022-06-27 3:59PM EDT148.002.500.000.000.00-1,04300.78%
CVX220701C001490002022-06-27 3:46PM EDT149.002.320.000.000.00-19203.13%
CVX220701C001500002022-06-27 3:59PM EDT150.001.500.000.000.00-2,91603.13%
CVX220701C001525002022-06-27 3:59PM EDT152.500.880.000.000.00-1,04406.25%
CVX220701C001550002022-06-27 3:59PM EDT155.000.380.000.000.00-1,953012.50%
CVX220701C001575002022-06-27 3:59PM EDT157.500.190.000.000.00-451012.50%
CVX220701C001600002022-06-27 3:59PM EDT160.000.090.000.000.00-528012.50%
CVX220701C001625002022-06-27 3:24PM EDT162.500.050.000.000.00-96025.00%
CVX220701C001650002022-06-27 3:13PM EDT165.000.030.000.000.00-204025.00%
CVX220701C001675002022-06-27 3:17PM EDT167.500.020.000.000.00-27025.00%
CVX220701C001700002022-06-27 11:53AM EDT170.000.010.000.000.00-68025.00%
CVX220701C001725002022-06-27 2:49PM EDT172.500.030.000.000.00-1025.00%
CVX220701C001750002022-06-27 12:54PM EDT175.000.010.000.000.00-17025.00%
CVX220701C001775002022-06-27 10:17AM EDT177.500.010.000.000.00-2050.00%
CVX220701C001800002022-06-27 2:14PM EDT180.000.010.000.000.00-389050.00%
CVX220701C001825002022-06-22 12:32PM EDT182.500.050.000.000.00-1050.00%
CVX220701C001850002022-06-24 10:57AM EDT185.000.010.000.000.00-11050.00%
CVX220701C001875002022-06-21 1:41PM EDT187.500.060.000.000.00--050.00%
CVX220701C001900002022-06-27 11:28AM EDT190.000.010.000.000.00-1050.00%
CVX220701C001925002022-06-27 10:05AM EDT192.500.010.000.000.00-4050.00%
CVX220701C001950002022-06-24 10:45AM EDT195.000.030.000.000.00-3050.00%
CVX220701C001975002022-06-16 9:42AM EDT197.500.070.000.000.00--050.00%
CVX220701C002000002022-06-27 9:41AM EDT200.000.010.000.000.00-10050.00%
CVX220701C002050002022-06-23 1:15PM EDT205.000.020.000.000.00-2050.00%
CVX220701C002100002022-06-23 2:34PM EDT210.000.010.000.000.00-2050.00%
CVX220701C002150002022-06-22 10:16AM EDT215.000.020.000.000.00--050.00%
CVX220701C002200002022-06-13 9:39AM EDT220.000.170.000.000.00-1050.00%
CVX220701C002300002022-06-16 2:38PM EDT230.000.010.000.000.00-4050.00%
CVX220701C002400002022-06-07 1:16PM EDT240.000.050.000.000.00--050.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220701P000900002022-06-24 10:53AM EDT90.000.020.000.000.00-2050.00%
CVX220701P000950002022-06-24 10:44AM EDT95.000.030.000.000.00-1050.00%
CVX220701P001000002022-06-27 2:15PM EDT100.000.030.000.000.00-10050.00%
CVX220701P001050002022-06-17 3:25PM EDT105.000.100.000.000.00-46050.00%
CVX220701P001100002022-06-24 2:56PM EDT110.000.020.000.000.00-5050.00%
CVX220701P001150002022-06-22 12:00PM EDT115.000.090.000.000.00-4050.00%
CVX220701P001170002022-06-27 9:42AM EDT117.000.010.000.000.00-1050.00%
CVX220701P001180002022-06-23 2:13PM EDT118.000.220.000.000.00--050.00%
CVX220701P001190002022-06-23 1:13PM EDT119.000.210.000.000.00--050.00%
CVX220701P001200002022-06-27 10:09AM EDT120.000.040.000.000.00-3050.00%
CVX220701P001210002022-06-23 2:13PM EDT121.000.310.000.000.00--050.00%
CVX220701P001220002022-06-27 10:57AM EDT122.000.010.000.000.00-10050.00%
CVX220701P001230002022-06-24 12:50PM EDT123.000.080.000.000.00-10050.00%
CVX220701P001240002022-06-24 2:58PM EDT124.000.080.000.000.00-4050.00%
CVX220701P001250002022-06-27 2:28PM EDT125.000.010.000.000.00-13025.00%
CVX220701P001260002022-06-22 12:04PM EDT126.000.250.000.000.00--025.00%
CVX220701P001270002022-06-27 1:50PM EDT127.000.010.000.000.00-102025.00%
CVX220701P001280002022-06-27 11:29AM EDT128.000.040.000.000.00-16025.00%
CVX220701P001290002022-06-27 11:06AM EDT129.000.050.000.000.00-27025.00%
CVX220701P001300002022-06-27 2:05PM EDT130.000.010.000.000.00-46025.00%
CVX220701P001310002022-06-27 1:58PM EDT131.000.040.000.000.00-244025.00%
CVX220701P001320002022-06-27 3:39PM EDT132.000.060.000.000.00-126025.00%
CVX220701P001330002022-06-27 3:29PM EDT133.000.070.000.000.00-32025.00%
CVX220701P001340002022-06-27 2:31PM EDT134.000.100.000.000.00-39025.00%
CVX220701P001350002022-06-27 3:31PM EDT135.000.130.000.000.00-127025.00%
CVX220701P001360002022-06-27 3:42PM EDT136.000.180.000.000.00-156025.00%
CVX220701P001370002022-06-27 3:58PM EDT137.000.230.000.000.00-47012.50%
CVX220701P001380002022-06-27 3:58PM EDT138.000.320.000.000.00-158012.50%
CVX220701P001390002022-06-27 3:31PM EDT139.000.340.000.000.00-94012.50%
CVX220701P001400002022-06-27 3:50PM EDT140.000.470.000.000.00-417012.50%
CVX220701P001410002022-06-27 3:59PM EDT141.000.650.000.000.00-263012.50%
CVX220701P001420002022-06-27 3:54PM EDT142.000.790.000.000.00-329012.50%
CVX220701P001430002022-06-27 3:54PM EDT143.001.010.000.000.00-19306.25%
CVX220701P001440002022-06-27 3:54PM EDT144.001.220.000.000.00-14106.25%
CVX220701P001450002022-06-27 3:22PM EDT145.001.400.000.000.00-37203.13%
CVX220701P001460002022-06-27 3:49PM EDT146.001.740.000.000.00-11903.13%
CVX220701P001470002022-06-27 3:56PM EDT147.002.380.000.000.00-34401.56%
CVX220701P001480002022-06-27 3:50PM EDT148.002.670.000.000.00-15300.00%
CVX220701P001490002022-06-27 3:23PM EDT149.003.000.000.000.00-30400.00%
CVX220701P001500002022-06-27 3:58PM EDT150.003.980.000.000.00-17400.00%
CVX220701P001525002022-06-27 3:49PM EDT152.505.300.000.000.00-15000.00%
CVX220701P001550002022-06-27 3:23PM EDT155.007.240.000.000.00-1900.00%
CVX220701P001575002022-06-27 3:38PM EDT157.509.300.000.000.00-200.00%
CVX220701P001600002022-06-27 1:33PM EDT160.0011.800.000.000.00-5300.00%
CVX220701P001625002022-06-27 2:15PM EDT162.5014.440.000.000.00-200.00%
CVX220701P001650002022-06-27 12:32PM EDT165.0017.950.000.000.00-1300.00%
CVX220701P001675002022-06-27 12:07PM EDT167.5019.960.000.000.00-100.00%
CVX220701P001700002022-06-27 3:59PM EDT170.0022.650.000.000.00-700.00%
CVX220701P001725002022-06-21 12:19PM EDT172.5019.800.000.000.00-800.00%
CVX220701P001750002022-06-27 11:00AM EDT175.0026.400.000.000.00-100.00%
CVX220701P001775002022-06-24 9:32AM EDT177.5032.600.000.000.00-200.00%
CVX220701P001800002022-06-21 11:05AM EDT180.0025.330.000.000.00-1000.00%
CVX220701P001825002022-06-21 9:54AM EDT182.5029.560.000.000.00-100.00%
CVX220701P001850002022-06-22 3:51PM EDT185.0036.500.000.000.00-100.00%
CVX220701P001900002022-06-21 10:26AM EDT190.0036.500.000.000.00-100.00%
CVX220701P001950002022-05-27 12:06PM EDT195.0018.6349.7050.950.00-10241.02%
CVX220701P002000002022-06-07 1:27PM EDT200.0020.550.000.000.00-100.00%
CVX220701P002200002022-06-07 1:27PM EDT220.0040.160.000.000.00--00.00%
CVX220701P002300002022-06-07 1:27PM EDT230.0050.190.000.000.00--00.00%
CVX220701P002400002022-06-07 1:27PM EDT240.0060.160.000.000.00--00.00%