Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.96-2.93 (-1.81%)
At close: 04:01PM EDT
159.40 +0.44 (+0.28%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240419C000750002024-02-14 4:44PM EDT75.0075.6079.2582.750.00-200.00%
CVX240419C000800002024-02-14 4:12PM EDT80.0071.3074.3077.800.00-3500.00%
CVX240419C000900002024-02-14 4:43PM EDT90.0060.6064.3567.850.00-300.00%
CVX240419C001000002024-04-08 9:56AM EDT100.0061.7357.2560.950.00-31166.02%
CVX240419C001100002024-03-26 11:19AM EDT110.0045.2846.9551.000.00-107103.13%
CVX240419C001150002024-04-04 12:12PM EDT115.0046.4542.0546.000.00-10108.59%
CVX240419C001200002024-03-05 4:20PM EDT120.0030.3539.1042.750.00-75187.30%
CVX240419C001250002024-04-01 10:43AM EDT125.0033.8232.0536.000.00-1583.59%
CVX240419C001300002024-04-03 3:56PM EDT130.0031.3827.0030.900.00-11134146.09%
CVX240419C001350002024-04-12 3:50PM EDT135.0023.9622.3525.75-1.18-4.69%1129762.50%
CVX240419C001400002024-04-12 3:59PM EDT140.0019.1418.3020.70-2.55-11.76%251,17972.27%
CVX240419C001430002024-03-25 9:57AM EDT143.0014.0514.1518.000.00-2396.68%
CVX240419C001440002024-03-21 12:32PM EDT144.0011.5013.3016.850.00--589.89%
CVX240419C001450002024-04-12 3:51PM EDT145.0013.8112.9515.25-1.44-9.44%71,69774.37%
CVX240419C001460002024-04-11 10:15AM EDT146.0014.9511.4014.90+14.95--282.81%
CVX240419C001470002024-04-02 9:43AM EDT147.0014.1810.3513.850.00-1877.93%
CVX240419C001480002024-04-12 3:20PM EDT148.0010.469.4512.65-2.75-20.82%103770.41%
CVX240419C001490002024-04-12 3:50PM EDT149.009.998.4011.85+0.99+11.00%23769.78%
CVX240419C001500002024-04-12 3:58PM EDT150.009.028.4010.05-2.68-22.91%514,20851.98%
CVX240419C001525002024-04-12 3:49PM EDT152.506.756.607.00-2.70-28.57%18739132.37%
CVX240419C001550002024-04-12 3:55PM EDT155.004.604.554.75-2.42-34.47%2357,84827.81%
CVX240419C001575002024-04-12 3:59PM EDT157.502.762.712.83-2.19-44.24%68917,17524.90%
CVX240419C001600002024-04-12 3:59PM EDT160.001.471.431.51-1.45-49.66%3,38411,73524.37%
CVX240419C001625002024-04-12 3:59PM EDT162.500.720.690.73-0.69-48.94%3,4253,03824.66%
CVX240419C001650002024-04-12 3:58PM EDT165.000.340.310.34-0.29-46.03%8,91821,52225.64%
CVX240419C001675002024-04-12 3:59PM EDT167.500.150.130.15-0.05-25.00%2,6441,24926.56%
CVX240419C001700002024-04-12 3:57PM EDT170.000.060.060.08-0.02-25.00%3,66017,88328.61%
CVX240419C001725002024-04-12 3:58PM EDT172.500.030.020.04-0.02-40.00%5,75619330.08%
CVX240419C001750002024-04-12 2:51PM EDT175.000.020.000.160.00-25387443.46%
CVX240419C001775002024-04-12 2:32PM EDT177.500.020.000.14-0.01-33.33%152347.36%
CVX240419C001800002024-04-12 3:48PM EDT180.000.010.000.040.00-40054743.16%
CVX240419C001850002024-03-26 11:38AM EDT185.000.010.000.140.00-17955.27%
CVX240419C001900002024-03-22 10:09AM EDT190.000.010.000.140.00-611463.28%
CVX240419C001950002024-03-05 10:56AM EDT195.000.010.000.100.00-13667.97%
CVX240419C002000002024-04-12 9:33AM EDT200.000.500.000.14+0.35+233.33%2478.52%
CVX240419C002100002024-03-20 9:32AM EDT210.000.010.000.100.00-41289.06%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240419P000750002024-02-06 2:57PM EDT75.000.030.000.010.00-2117181.25%
CVX240419P000800002024-02-14 1:41PM EDT80.000.040.000.010.00-13168.75%
CVX240419P000850002024-01-16 11:38AM EDT85.000.050.000.140.00--0199.61%
CVX240419P000900002024-01-30 4:50PM EDT90.000.020.000.010.00-157140.63%
CVX240419P000950002024-01-25 3:10PM EDT95.000.050.000.010.00-46128.13%
CVX240419P001000002024-04-02 3:10PM EDT100.000.050.000.140.00-101,081151.56%
CVX240419P001050002024-02-14 2:13PM EDT105.000.010.000.020.00-1044112.50%
CVX240419P001100002024-04-08 10:58AM EDT110.000.010.000.070.00-189113.28%
CVX240419P001150002024-04-10 3:10PM EDT115.000.030.000.140.00-1229109.77%
CVX240419P001200002024-04-01 10:04AM EDT120.000.010.000.140.00-261496.88%
CVX240419P001250002024-04-09 9:33AM EDT125.000.010.000.010.00-1536562.50%
CVX240419P001300002024-04-12 3:37PM EDT130.000.010.000.01-0.01-50.00%21,90453.13%
CVX240419P001350002024-04-11 12:11PM EDT135.000.020.010.020.00-102,94951.17%
CVX240419P001370002024-04-11 10:39AM EDT137.000.020.000.10+0.02--252.93%
CVX240419P001380002024-04-11 10:41AM EDT138.000.020.000.14+0.02--253.13%
CVX240419P001390002024-04-11 10:40AM EDT139.000.020.000.10+0.02--253.71%
CVX240419P001400002024-04-12 3:13PM EDT140.000.030.000.03+0.01+50.00%23,66942.97%
CVX240419P001410002024-04-12 10:20AM EDT141.000.010.000.15-0.01-50.00%201552.44%
CVX240419P001420002024-04-12 10:42AM EDT142.000.020.020.03-0.02-50.00%175638.67%
CVX240419P001430002024-04-08 9:39AM EDT143.000.030.020.040.00-116338.28%
CVX240419P001440002024-04-12 3:19PM EDT144.000.050.030.04+0.01+25.00%163435.94%
CVX240419P001450002024-04-12 3:19PM EDT145.000.060.030.06+0.02+50.00%3727,38235.94%
CVX240419P001460002024-04-05 2:43PM EDT146.000.070.040.070.00-68834.47%
CVX240419P001470002024-04-12 2:56PM EDT147.000.080.060.08+0.01+14.29%5035832.91%
CVX240419P001480002024-04-12 2:55PM EDT148.000.100.070.10+0.02+25.00%1327731.74%
CVX240419P001490002024-04-12 3:48PM EDT149.000.110.100.12+0.01+10.00%427730.37%
CVX240419P001500002024-04-12 3:59PM EDT150.000.140.120.15+0.06+75.00%4166,63729.15%
CVX240419P001525002024-04-12 3:56PM EDT152.500.280.240.28+0.17+154.55%1771,43326.37%
CVX240419P001550002024-04-12 3:56PM EDT155.000.590.520.56+0.40+210.53%4245,06023.98%
CVX240419P001575002024-04-12 3:58PM EDT157.501.261.161.21+0.83+193.02%2,0452,01222.85%
CVX240419P001600002024-04-12 3:57PM EDT160.002.472.322.43+1.58+177.53%3,0552,38022.85%
CVX240419P001625002024-04-12 3:58PM EDT162.504.204.054.25+2.15+104.88%79281624.34%
CVX240419P001650002024-04-12 2:40PM EDT165.006.356.157.30+2.23+54.13%1088341.99%
CVX240419P001675002024-04-11 9:48AM EDT167.505.506.9010.350.00-21659.35%
CVX240419P001700002024-04-11 3:15PM EDT170.008.409.4512.950.00-304869.53%
CVX240419P001725002024-04-12 11:20AM EDT172.5010.5111.8515.500.00-1078.52%
CVX240419P001750002024-03-06 3:43PM EDT175.0025.3511.0515.000.00-1100.00%
CVX240419P001800002024-04-12 2:17PM EDT180.0019.5620.3522.95+1.81+10.20%25871.05%
CVX240419P001825002024-04-12 3:04PM EDT182.5024.0521.8025.550.00-2056.64%
CVX240419P002100002024-03-04 4:40PM EDT210.0060.9048.5551.050.00-6075.00%