Australia markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.96+4.78 (+3.76%)
As of 03:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220128C000850002022-01-07 1:39PM EST85.0040.3044.8048.600.00-54324.51%
CVX220128C000950002022-01-24 12:08PM EST95.0028.5036.1037.000.00-11130.47%
CVX220128C001030002022-01-18 12:01AM EST103.0024.8128.4528.950.00--10.00%
CVX220128C001040002022-01-12 11:03AM EST104.0024.1027.6028.000.00-1197.66%
CVX220128C001050002022-01-14 1:50PM EST105.0023.5526.5527.000.00-1194.14%
CVX220128C001070002022-01-11 10:58AM EST107.0018.9524.6025.250.00-11119.73%
CVX220128C001080002022-01-20 3:54PM EST108.0020.5023.4524.000.00-35683.59%
CVX220128C001100002022-01-25 10:02AM EST110.0015.6621.7521.85+1.21+8.37%3120.00%
CVX220128C001110002022-01-19 3:16PM EST111.0018.8820.6021.000.00--1073.44%
CVX220128C001120002022-01-03 1:03PM EST112.0015.7319.7520.050.00-104079.10%
CVX220128C001130002022-01-24 12:45PM EST113.0010.7018.6018.900.00-2120.00%
CVX220128C001140002022-01-20 11:48AM EST114.0016.6417.7518.050.00-22771.88%
CVX220128C001150002022-01-25 2:49PM EST115.0016.8016.7517.05+7.56+81.82%75568.16%
CVX220128C001160002022-01-25 12:03PM EST116.0013.3015.2516.00+4.81+56.65%18557.03%
CVX220128C001170002022-01-24 2:18PM EST117.0012.0014.6515.05+4.05+50.94%16560.94%
CVX220128C001180002022-01-25 1:07PM EST118.0011.6513.6514.05+4.20+56.38%116157.23%
CVX220128C001190002022-01-25 10:37AM EST119.008.1512.7013.10+1.90+30.40%310158.20%
CVX220128C001200002022-01-25 2:16PM EST120.0011.5511.8012.10+4.77+70.35%641,02654.30%
CVX220128C001210002022-01-25 12:39PM EST121.009.2510.7511.10+3.09+50.16%518050.39%
CVX220128C001220002022-01-25 2:42PM EST122.009.899.7510.10+4.09+70.52%2820146.48%
CVX220128C001230002022-01-25 2:21PM EST123.008.648.859.10+3.68+74.19%6429742.58%
CVX220128C001240002022-01-25 2:09PM EST124.007.407.808.20+3.20+76.19%5239443.95%
CVX220128C001250002022-01-25 2:37PM EST125.006.807.057.30+3.45+102.99%27562443.65%
CVX220128C001260002022-01-25 2:42PM EST126.006.176.056.30+3.47+128.52%32660939.06%
CVX220128C001270002022-01-25 2:38PM EST127.005.145.255.40+2.92+131.53%49860737.40%
CVX220128C001280002022-01-25 2:46PM EST128.004.454.354.55+2.71+155.75%6211,19536.23%
CVX220128C001290002022-01-25 2:50PM EST129.003.743.603.90+2.43+185.50%7471,22938.48%
CVX220128C001300002022-01-25 2:51PM EST130.003.102.943.05+2.10+210.00%3,0671,47834.96%
CVX220128C001310002022-01-25 2:56PM EST131.002.462.402.48+1.75+246.48%87740935.74%
CVX220128C001320002022-01-25 2:54PM EST132.001.851.831.93+1.33+255.77%92068135.38%
CVX220128C001330002022-01-25 2:54PM EST133.001.461.451.50+1.12+329.41%1,06526735.74%
CVX220128C001340002022-01-25 2:50PM EST134.001.081.041.13+0.83+332.00%21914335.74%
CVX220128C001350002022-01-25 2:54PM EST135.000.800.800.84+0.63+370.59%1,1671,60135.94%
CVX220128C001360002022-01-25 2:52PM EST136.000.590.550.62+0.44+293.33%11615336.33%
CVX220128C001370002022-01-25 2:54PM EST137.000.430.420.44+0.37+616.67%1,1564236.38%
CVX220128C001380002022-01-25 2:45PM EST138.000.300.290.32+0.22+275.00%2355636.96%
CVX220128C001390002022-01-25 2:50PM EST139.000.210.200.23+0.19+950.00%3151837.50%
CVX220128C001400002022-01-25 2:45PM EST140.000.150.140.15+0.10+200.00%4341,45537.31%
CVX220128C001410002022-01-25 1:50PM EST141.000.070.050.13+0.04+133.33%307539.45%
CVX220128C001550002022-01-25 1:31PM EST155.000.010.000.240.00-13079.49%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220128P000800002021-12-27 9:33AM EST80.000.080.000.040.00-1822176.56%
CVX220128P000850002021-12-23 10:59AM EST85.000.080.000.120.00-11178.13%
CVX220128P000950002021-12-21 12:41PM EST95.000.320.000.120.00-14136.72%
CVX220128P001000002022-01-25 1:06PM EST100.000.010.000.02-0.01-50.00%123395.31%
CVX220128P001030002022-01-24 12:21PM EST103.000.030.000.100.00-40350103.91%
CVX220128P001040002022-01-11 11:25AM EST104.000.070.000.130.00-5102103.91%
CVX220128P001050002022-01-24 12:28PM EST105.000.060.000.050.00-351789.06%
CVX220128P001060002022-01-12 1:03PM EST106.000.060.000.030.00-11581.25%
CVX220128P001070002022-01-18 10:10AM EST107.000.040.000.020.00-1875.00%
CVX220128P001080002022-01-21 3:30PM EST108.000.030.000.130.00-1789.45%
CVX220128P001090002022-01-24 2:05PM EST109.000.010.000.25-0.04-80.00%101795.12%
CVX220128P001100002022-01-25 10:36AM EST110.000.020.000.10-0.06-75.00%711579.30%
CVX220128P001110002022-01-24 12:37PM EST111.000.200.000.250.00-103287.30%
CVX220128P001120002022-01-25 12:56PM EST112.000.030.000.26-0.20-86.96%116683.98%
CVX220128P001130002022-01-25 10:20AM EST113.000.070.000.26-0.03-30.00%24480.27%
CVX220128P001140002022-01-24 3:49PM EST114.000.050.010.12-0.06-54.55%118568.16%
CVX220128P001150002022-01-25 2:31PM EST115.000.030.020.21-0.24-88.89%4259471.09%
CVX220128P001160002022-01-25 1:58PM EST116.000.040.010.19-0.14-77.78%425365.63%
CVX220128P001170002022-01-25 1:31PM EST117.000.050.010.07-0.36-87.80%4526353.52%
CVX220128P001180002022-01-25 2:47PM EST118.000.050.050.07-0.24-82.76%6054953.52%
CVX220128P001190002022-01-25 11:31AM EST119.000.140.060.22-0.47-77.05%1226758.20%
CVX220128P001200002022-01-25 2:11PM EST120.000.080.070.52-0.41-83.67%41458363.87%
CVX220128P001210002022-01-25 2:26PM EST121.000.110.090.24-0.38-77.55%66367852.15%
CVX220128P001220002022-01-25 1:36PM EST122.000.190.120.29-0.36-65.45%10019350.59%
CVX220128P001230002022-01-25 2:48PM EST123.000.190.170.18-0.59-75.64%24233545.12%
CVX220128P001240002022-01-25 2:40PM EST124.000.310.200.63-0.72-69.90%1401,06651.17%
CVX220128P001250002022-01-25 2:46PM EST125.000.310.290.33-1.00-76.34%3031,13943.31%
CVX220128P001260002022-01-25 2:55PM EST126.000.400.380.42-1.28-76.19%14332641.75%
CVX220128P001270002022-01-25 2:51PM EST127.000.520.510.53-1.52-74.51%1,54935240.04%
CVX220128P001280002022-01-25 2:52PM EST128.000.700.700.74-1.88-72.87%15336939.94%
CVX220128P001290002022-01-25 2:53PM EST129.000.950.940.99-1.88-66.43%30720939.55%
CVX220128P001300002022-01-25 2:52PM EST130.001.221.211.25-4.64-79.18%13417138.14%
CVX220128P001310002022-01-25 2:55PM EST131.001.651.571.69-4.40-72.73%12412238.92%
CVX220128P001320002022-01-25 2:14PM EST132.002.342.032.15-6.56-73.71%102538.65%
CVX220128P001330002022-01-25 2:18PM EST133.002.872.552.78-6.63-69.79%161640.14%
CVX220128P001340002022-01-21 10:33AM EST134.004.653.153.30-2.51-35.06%141738.28%
CVX220128P001350002022-01-25 2:44PM EST135.004.003.854.15-2.35-37.01%121941.63%
CVX220128P001360002022-01-25 1:08PM EST136.006.704.755.05-0.30-4.29%1845.31%
CVX220128P001370002022-01-21 10:23AM EST137.0010.805.505.650.00-2841.07%
CVX220128P001380002022-01-21 10:42AM EST138.0010.456.306.650.00-1145.80%
CVX220128P001400002022-01-24 10:28AM EST140.0015.908.209.200.00-1156.25%