Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.91-0.50 (-0.46%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618C000300002021-05-17 2:55PM EDT30.0080.2575.7579.350.00-40627.54%
CVX210618C000325002020-07-20 12:11AM EDT32.5055.3053.4556.750.00---0.00%
CVX210618C000375002021-05-17 3:55PM EDT37.5073.1068.3071.800.00--0521.00%
CVX210618C000400002021-02-12 4:41PM EDT40.0052.4869.0073.900.00-40636.43%
CVX210618C000425002021-05-17 3:59PM EDT42.5068.2063.3566.850.00--0469.14%
CVX210618C000450002021-05-17 3:59PM EDT45.0065.7160.8064.400.00-250447.27%
CVX210618C000475002020-11-16 4:19PM EDT47.5041.1543.4546.650.00-9000.00%
CVX210618C000500002021-02-12 4:29PM EDT50.0042.2559.0063.900.00-91512.31%
CVX210618C000550002021-05-17 3:58PM EDT55.0055.8050.7554.050.00-8020334.77%
CVX210618C000575002021-02-12 4:41PM EDT57.5035.0051.6056.400.00-40437.79%
CVX210618C000600002021-06-09 12:44PM EDT60.0048.6545.9048.950.00-1040291.41%
CVX210618C000625002021-06-04 10:30AM EDT62.5045.1143.3546.850.00-5035297.66%
CVX210618C000650002021-05-17 3:51PM EDT65.0045.6540.9044.200.00-16272.17%
CVX210618C000675002021-05-17 3:28PM EDT67.5042.8538.4041.550.00-150247.66%
CVX210618C000700002021-06-10 3:55PM EDT70.0036.5035.9039.100.00-529234.67%
CVX210618C000725002021-05-17 2:57PM EDT72.5038.8034.6035.800.00-4100170.12%
CVX210618C000750002021-05-26 9:34AM EDT75.0029.5032.2533.100.00-17138.28%
CVX210618C000775002021-05-25 2:39PM EDT77.5026.5029.9530.650.00-2831132.81%
CVX210618C000800002021-06-08 12:08PM EDT80.0028.2527.1028.100.00-248116.99%
CVX210618C000825002021-06-07 10:37AM EDT82.5025.4024.8025.600.00-219106.64%
CVX210618C000850002021-06-08 2:03PM EDT85.0023.4522.1023.100.00-115296.48%
CVX210618C000875002021-06-01 9:50AM EDT87.5019.3019.8520.900.00-171105.96%
CVX210618C000900002021-06-11 3:32PM EDT90.0018.1517.1518.30+0.75+4.31%112389.65%
CVX210618C000925002021-06-07 9:52AM EDT92.5015.6514.9516.100.00-127961.13%
CVX210618C000950002021-06-09 1:20PM EDT95.0015.2212.4013.300.00-57068.16%
CVX210618C000960002021-05-26 10:25AM EDT96.008.6511.4012.350.00--2265.92%
CVX210618C000970002021-06-08 9:36AM EDT97.0010.0110.5511.150.00-3752.73%
CVX210618C000975002021-06-09 12:42PM EDT97.5011.209.8510.550.00-717545.12%
CVX210618C000990002021-06-04 12:48PM EDT99.009.348.259.100.00-11042.29%
CVX210618C000995002021-06-08 11:07AM EDT99.508.847.808.800.00-2848.73%
CVX210618C001000002021-06-11 3:17PM EDT100.008.187.658.05-0.32-3.76%668135.84%
CVX210618C001010002021-06-11 1:50PM EDT101.007.356.907.10+0.40+5.76%2334.57%
CVX210618C001020002021-06-11 3:17PM EDT102.006.255.956.15-0.42-6.30%27932.57%
CVX210618C001030002021-06-10 12:15PM EDT103.005.004.705.150.00-111328.37%
CVX210618C001040002021-06-11 11:10AM EDT104.004.793.954.20+0.44+10.11%314625.64%
CVX210618C001050002021-06-11 3:22PM EDT105.003.533.103.30-0.37-9.49%10312,13223.54%
CVX210618C001060002021-06-11 2:40PM EDT106.002.452.372.53-0.42-14.63%71751123.15%
CVX210618C001070002021-06-11 3:59PM EDT107.001.741.641.71-0.44-20.18%921,12920.22%
CVX210618C001080002021-06-11 3:59PM EDT108.001.151.091.15-0.61-34.66%9701,23020.02%
CVX210618C001090002021-06-11 3:56PM EDT109.000.720.670.72-0.44-37.93%1,15093319.80%
CVX210618C001100002021-06-11 3:59PM EDT110.000.420.410.42-0.40-48.78%1,27451,37019.63%
CVX210618C001110002021-06-11 3:49PM EDT111.000.250.220.26-0.28-52.83%7412,85020.46%
CVX210618C001120002021-06-11 3:45PM EDT112.000.150.120.16-0.19-55.88%3341,30421.29%
CVX210618C001130002021-06-11 3:34PM EDT113.000.100.060.08-0.09-47.37%11048121.09%
CVX210618C001140002021-06-11 3:42PM EDT114.000.050.030.06-0.06-54.55%4722022.95%
CVX210618C001150002021-06-11 3:52PM EDT115.000.030.020.04-0.07-70.00%1,35611,51424.02%
CVX210618C001160002021-06-11 12:16PM EDT116.000.010.000.18-0.09-90.00%111035.84%
CVX210618C001170002021-06-07 11:01AM EDT117.000.070.000.040.00-211129.30%
CVX210618C001200002021-06-11 3:11PM EDT120.000.010.000.01-0.04-80.00%7410,81130.47%
CVX210618C001250002021-06-11 3:01PM EDT125.000.010.000.04-0.02-66.67%274,19448.63%
CVX210618C001300002021-06-08 2:29PM EDT130.000.010.000.010.00-62,62350.78%
CVX210618C001350002021-06-02 2:49PM EDT135.000.020.000.110.00-535772.66%
CVX210618C001400002021-06-07 2:38PM EDT140.000.030.000.030.00-2001,25171.09%
CVX210618C001450002021-05-27 3:56PM EDT145.000.050.000.010.00-12,58271.88%
CVX210618C001500002021-06-02 1:58PM EDT150.000.010.000.010.00-342878.13%
CVX210618C001550002021-06-08 2:31PM EDT155.000.010.000.070.00-50188103.91%
CVX210618C001600002021-04-27 9:30AM EDT160.000.010.000.000.00-2015250.00%
CVX210618C001650002021-04-09 9:51AM EDT165.000.010.000.110.00-1247125.39%
CVX210618C001700002021-04-12 2:06PM EDT170.000.010.000.180.00-1018141.41%
CVX210618C001750002021-04-21 3:11PM EDT175.000.010.000.050.00-2306128.91%
CVX210618C001800002021-05-10 12:34PM EDT180.000.030.000.010.00-1001,694118.75%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618P000300002021-04-06 10:00AM EDT30.000.010.000.000.00-2132850.00%
CVX210618P000325002021-01-15 1:57PM EDT32.500.080.000.200.00-30263371.88%
CVX210618P000350002021-04-08 9:32AM EDT35.000.010.000.020.00-5408275.00%
CVX210618P000375002021-05-03 3:33PM EDT37.500.020.000.130.00-10221312.50%
CVX210618P000400002021-03-12 3:58PM EDT40.000.080.000.600.00-5210364.45%
CVX210618P000425002021-01-19 10:32AM EDT42.500.040.000.250.00-1512301.56%
CVX210618P000450002021-03-24 3:28PM EDT45.000.050.000.200.00-1298276.56%
CVX210618P000475002021-03-24 1:30PM EDT47.500.030.000.260.00-10904269.53%
CVX210618P000500002021-05-17 12:33PM EDT50.000.010.000.270.00-31,135255.47%
CVX210618P000525002021-03-08 11:58AM EDT52.500.050.020.000.00-1558178.13%
CVX210618P000550002021-05-21 2:12PM EDT55.000.010.000.270.00-52,359226.56%
CVX210618P000575002021-04-29 3:13PM EDT57.500.020.000.120.00-2484191.41%
CVX210618P000600002021-05-17 12:06PM EDT60.000.010.000.270.00-1802199.80%
CVX210618P000625002021-05-28 9:30AM EDT62.500.010.000.100.00-11,199164.06%
CVX210618P000650002021-05-28 9:30AM EDT65.000.020.000.270.00-12,294175.39%
CVX210618P000675002021-06-04 12:46PM EDT67.500.010.000.270.00-51,029163.67%
CVX210618P000700002021-06-08 10:19AM EDT70.000.010.000.270.00-11,953152.34%
CVX210618P000725002021-06-04 12:33PM EDT72.500.010.000.050.00-122,333113.28%
CVX210618P000750002021-06-11 2:14PM EDT75.000.010.000.07-0.01-50.00%13,182108.59%
CVX210618P000775002021-05-19 12:10PM EDT77.500.110.000.260.00-11,610119.92%
CVX210618P000800002021-06-09 11:33AM EDT80.000.030.000.180.00-405,105103.71%
CVX210618P000825002021-06-08 10:41AM EDT82.500.030.000.170.00-21,85693.55%
CVX210618P000850002021-06-09 3:58PM EDT85.000.020.000.060.00-12,76573.05%
CVX210618P000875002021-06-03 2:31PM EDT87.500.040.000.260.00-162,85680.86%
CVX210618P000900002021-06-11 9:58AM EDT90.000.030.000.090.00-74,73660.55%
CVX210618P000925002021-06-11 2:31PM EDT92.500.030.010.06-0.07-70.00%162,23450.78%
CVX210618P000950002021-06-11 2:30PM EDT95.000.050.020.05+0.02+66.67%113,10245.31%
CVX210618P000960002021-05-26 9:53AM EDT96.000.490.000.130.00--949.81%
CVX210618P000970002021-06-04 2:38PM EDT97.000.080.000.110.00-1023844.73%
CVX210618P000975002021-06-11 2:35PM EDT97.500.050.030.070.00-182,92539.45%
CVX210618P000980002021-06-10 9:57AM EDT98.000.060.000.150.00-15343.85%
CVX210618P000990002021-06-11 9:57AM EDT99.000.020.000.20-0.03-60.00%172,77742.87%
CVX210618P000995002021-06-11 10:06AM EDT99.500.060.040.07-0.07-53.85%14332.81%
CVX210618P001000002021-06-11 3:50PM EDT100.000.060.050.07-0.04-40.00%1264,36831.15%
CVX210618P001010002021-06-11 3:35PM EDT101.000.050.050.09-0.07-58.33%331,71329.20%
CVX210618P001020002021-06-11 3:44PM EDT102.000.090.070.09-0.04-30.77%14374325.68%
CVX210618P001030002021-06-11 2:24PM EDT103.000.120.100.13-0.05-29.41%9662324.12%
CVX210618P001040002021-06-11 3:53PM EDT104.000.170.160.19-0.05-22.73%23087322.46%
CVX210618P001050002021-06-11 3:29PM EDT105.000.280.260.31-0.05-15.15%2703,00221.58%
CVX210618P001060002021-06-11 3:58PM EDT106.000.460.450.48-0.05-9.80%34062220.31%
CVX210618P001070002021-06-11 3:59PM EDT107.000.750.740.77-0.03-3.85%1851,44619.68%
CVX210618P001080002021-06-11 3:54PM EDT108.001.221.151.21+0.08+7.02%4221,28319.53%
CVX210618P001090002021-06-11 3:46PM EDT109.001.761.661.80+0.16+10.00%17636419.63%
CVX210618P001100002021-06-11 2:46PM EDT110.002.422.402.51+0.24+11.01%3703,17619.65%
CVX210618P001110002021-06-10 10:26AM EDT111.002.333.153.350.00-32620.46%
CVX210618P001120002021-06-10 12:08PM EDT112.003.603.854.400.00-21226.03%
CVX210618P001140002021-06-09 10:02AM EDT114.004.755.656.200.00-1125.98%
CVX210618P001150002021-06-10 10:09AM EDT115.006.906.807.20+1.40+25.45%11,22029.10%
CVX210618P001200002021-06-10 10:53AM EDT120.0011.0611.6012.450.00-104256.54%
CVX210618P001250002021-06-09 1:20PM EDT125.0017.3516.5017.450.00-28372.07%
CVX210618P001300002021-06-09 1:20PM EDT130.0020.9521.4522.300.00-21077.34%
CVX210618P001350002021-03-18 2:15PM EDT135.0030.8031.0534.350.00-121233.59%
CVX210618P001400002021-03-15 12:05PM EDT140.0032.0734.2038.450.00-219223.83%
CVX210618P001450002020-07-14 12:34PM EDT145.0061.3058.0560.800.00-21562.30%
CVX210618P001500002020-07-14 12:34PM EDT150.0066.2063.0065.700.00-21579.05%
CVX210618P001550002020-07-09 5:06PM EDT155.0083.900.000.000.00-1270.00%
CVX210618P001600002021-02-11 12:07PM EDT160.0070.9047.2052.000.00-3650.00%
CVX210618P001650002020-07-16 1:17PM EDT165.0080.1077.6080.100.00-23619.09%
CVX210618P001700002020-10-29 12:03PM EDT170.00105.3079.0082.150.00-22578.32%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7087.0590.300.00-20644.68%
CVX210618P001800002020-07-16 1:17PM EDT180.0094.9592.5095.000.00-21659.25%