Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
96.76-0.56 (-0.58%)
At close: 4:03PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210924C000700002021-08-26 2:20PM EDT70.0027.6725.9026.950.00--1137.70%
CVX210924C000800002021-08-24 9:55AM EDT80.0018.5116.5516.850.00--276.95%
CVX210924C000900002021-09-17 3:55PM EDT90.006.806.757.00-1.78-20.75%121143.65%
CVX210924C000920002021-09-17 3:55PM EDT92.004.954.855.10-0.25-4.81%42737.35%
CVX210924C000930002021-09-17 3:21PM EDT93.004.053.954.20-0.30-6.90%144534.96%
CVX210924C000940002021-09-17 3:35PM EDT94.003.203.103.25-0.55-14.67%3734630.27%
CVX210924C000950002021-09-17 12:42PM EDT95.002.372.372.52-0.93-28.18%579230.08%
CVX210924C000960002021-09-17 3:46PM EDT96.001.701.681.82-0.54-24.11%20324028.57%
CVX210924C000970002021-09-17 3:59PM EDT97.001.211.141.22-0.58-32.40%1,13257926.95%
CVX210924C000980002021-09-17 3:59PM EDT98.000.760.720.77-0.26-25.49%74388926.03%
CVX210924C000990002021-09-17 3:55PM EDT99.000.410.420.46-0.20-32.79%39567225.59%
CVX210924C001000002021-09-17 3:40PM EDT100.000.220.230.26-0.15-40.54%32096025.39%
CVX210924C001010002021-09-17 3:48PM EDT101.000.120.120.14-0.10-45.45%209025.29%
CVX210924C001020002021-09-17 2:20PM EDT102.000.060.060.08-0.07-53.85%2356625.98%
CVX210924C001030002021-09-17 12:40PM EDT103.000.050.030.04-0.03-37.50%41026.17%
CVX210924C001040002021-09-17 11:58AM EDT104.000.020.010.03-0.02-50.00%316228.13%
CVX210924C001050002021-09-17 10:02AM EDT105.000.020.000.03-0.01-33.33%2031.25%
CVX210924C001060002021-09-13 3:58PM EDT106.000.050.000.030.00-1281,09833.99%
CVX210924C001070002021-09-14 9:53AM EDT107.000.030.000.030.00-622537.11%
CVX210924C001080002021-09-14 1:07PM EDT108.000.010.000.050.00-247243.16%
CVX210924C001090002021-09-10 10:34AM EDT109.000.020.000.010.00-310737.50%
CVX210924C001100002021-09-14 1:08PM EDT110.000.010.000.060.00-217750.59%
CVX210924C001110002021-09-08 10:09AM EDT111.000.010.000.050.00-2051.95%
CVX210924C001120002021-09-09 3:12PM EDT112.000.010.000.050.00-1050.00%
CVX210924C001130002021-08-23 3:48PM EDT113.000.150.000.030.00-112653.52%
CVX210924C001140002021-09-13 12:54PM EDT114.000.030.000.050.00-120354.69%
CVX210924C001150002021-09-15 9:30AM EDT115.001.820.000.050.00-315657.42%
CVX210924C001200002021-08-17 3:41PM EDT120.000.060.000.050.00--069.53%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210924P000750002021-09-16 10:42AM EDT75.000.020.000.070.00-1686.72%
CVX210924P000800002021-09-08 3:50PM EDT80.000.060.000.070.00-16266.80%
CVX210924P000850002021-09-17 3:35PM EDT85.000.030.020.050.00-84050.59%
CVX210924P000900002021-09-17 3:23PM EDT90.000.110.100.11+0.02+22.22%3391,19136.13%
CVX210924P000910002021-09-17 3:39PM EDT91.000.150.130.15+0.02+15.38%6723134.18%
CVX210924P000920002021-09-17 3:55PM EDT92.000.210.190.21+0.03+16.67%112032.23%
CVX210924P000930002021-09-17 3:54PM EDT93.000.300.280.31+0.04+15.38%10031730.81%
CVX210924P000940002021-09-17 3:48PM EDT94.000.470.420.46+0.11+30.56%255029.49%
CVX210924P000950002021-09-17 3:59PM EDT95.000.660.640.69+0.11+20.00%241028.52%
CVX210924P000960002021-09-17 3:55PM EDT96.001.020.951.02+0.27+36.00%52447227.74%
CVX210924P000970002021-09-17 3:59PM EDT97.001.411.321.48+0.24+20.51%8861,06327.39%
CVX210924P000980002021-09-17 3:34PM EDT98.001.981.892.05+0.08+4.21%48026.91%
CVX210924P000990002021-09-17 11:26AM EDT99.002.822.632.78+0.56+24.78%516827.59%
CVX210924P001000002021-09-17 10:29AM EDT100.003.263.403.55+0.26+8.67%214826.95%
CVX210924P001010002021-09-17 10:03AM EDT101.004.054.304.45+0.30+8.00%64028.32%
CVX210924P001020002021-09-16 1:33PM EDT102.004.885.255.400.00-325330.57%
CVX210924P001030002021-09-16 10:36AM EDT103.005.806.156.400.00-13634.67%
CVX210924P001040002021-09-09 2:54PM EDT104.008.187.107.350.00-4035.55%
CVX210924P001050002021-09-17 4:00PM EDT105.008.308.158.35+0.80+10.67%42039.16%
CVX210924P001060002021-09-15 1:44PM EDT106.008.189.209.350.00-2242.77%
CVX210924P001080002021-08-20 2:55PM EDT108.0013.8511.2011.400.00-31053.32%
CVX210924P001090002021-09-10 1:16PM EDT109.0012.4612.2012.350.00-1152.83%