Canada markets close in 4 hours 5 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.16-0.33 (-0.18%)
As of 11:55AM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221202C000850002022-11-08 1:58PM EST85.0099.7096.9097.200.00--0543.75%
CVX221202C001300002022-10-28 2:59PM EST130.0050.2153.5554.050.00-40483.20%
CVX221202C001350002022-11-16 1:46PM EST135.0049.3246.9047.200.00-20230.47%
CVX221202C001400002022-10-31 8:45AM EST140.0043.100.000.000.00-100.00%
CVX221202C001450002022-11-14 10:33AM EST145.0043.9336.8537.150.00-1000.00%
CVX221202C001470002022-11-16 2:36PM EST147.0037.7034.9035.150.00-1800.00%
CVX221202C001480002022-11-23 9:53AM EST148.0035.8033.9034.200.00--1165.63%
CVX221202C001490002022-11-16 3:10PM EST149.0036.0032.9033.250.00-650179.69%
CVX221202C001500002022-11-14 1:42PM EST150.0038.9531.9032.150.00-500.00%
CVX221202C001525002022-11-16 3:09PM EST152.5032.3029.4529.650.00-3500.00%
CVX221202C001550002022-11-17 11:55AM EST155.0026.9526.9027.150.00-330.00%
CVX221202C001575002022-11-17 3:42PM EST157.5026.1524.3524.700.00-22121.09%
CVX221202C001600002022-11-16 3:09PM EST160.0024.8021.8522.200.00-600109.38%
CVX221202C001625002022-11-28 11:30AM EST162.5017.7819.4019.650.00-880.00%
CVX221202C001650002022-11-16 3:09PM EST165.0019.8016.9017.150.00-6000.00%
CVX221202C001675002022-12-02 10:34AM EST167.5014.6514.4014.65+0.31+2.16%1150.00%
CVX221202C001700002022-12-01 2:42PM EST170.0012.5511.9012.150.00-6530.00%
CVX221202C001725002022-12-02 9:39AM EST172.509.709.459.65-0.20-2.02%11310.00%
CVX221202C001750002022-12-02 11:12AM EST175.007.086.957.15-0.47-6.23%293140.00%
CVX221202C001775002022-12-02 11:30AM EST177.504.314.454.65-0.64-12.93%5148100.00%
CVX221202C001800002022-12-02 11:39AM EST180.002.152.052.21-0.77-26.37%7895415.82%
CVX221202C001825002022-12-02 11:36AM EST182.500.380.340.42-0.86-69.35%2831,70115.09%
CVX221202C001850002022-12-02 11:33AM EST185.000.050.030.05-0.27-84.37%2051,94119.24%
CVX221202C001875002022-12-02 11:35AM EST187.500.010.010.02-0.07-87.50%1271,42826.95%
CVX221202C001900002022-12-02 11:31AM EST190.000.020.000.010.00-1061,25434.38%
CVX221202C001925002022-12-02 11:10AM EST192.500.010.000.01-0.02-66.67%863842.97%
CVX221202C001950002022-12-02 11:31AM EST195.000.010.000.030.00-1845454.69%
CVX221202C001975002022-12-02 9:53AM EST197.500.010.000.010.00-792856.25%
CVX221202C002000002022-11-30 3:28PM EST200.000.010.000.010.00-225564.06%
CVX221202C002025002022-12-02 9:35AM EST202.500.050.000.03+0.03+150.00%523879.69%
CVX221202C002050002022-11-25 9:42AM EST205.000.030.000.030.00-125888.28%
CVX221202C002100002022-12-02 11:28AM EST210.000.010.000.03-0.01-50.00%123104.69%
CVX221202C002150002022-11-25 11:39AM EST215.000.010.000.030.00-1518118.75%
CVX221202C002200002022-11-11 10:46AM EST220.000.090.000.030.00-4020134.38%
CVX221202C002250002022-11-07 12:08PM EST225.000.070.000.050.00-131156.25%
CVX221202C002300002022-10-31 9:47AM EST230.000.070.000.080.00-16178.91%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX221202P000850002022-10-18 2:43PM EST85.000.060.000.170.00--4590.63%
CVX221202P000900002022-11-29 10:36AM EST90.000.030.000.060.00-12490.63%
CVX221202P001050002022-10-19 9:37AM EST105.000.280.000.000.00--150.00%
CVX221202P001100002022-11-28 11:25AM EST110.000.010.000.060.00-126359.38%
CVX221202P001150002022-12-02 11:14AM EST115.000.020.000.040.00-24315.63%
CVX221202P001250002022-11-09 2:37PM EST125.000.050.000.060.00-19275.00%
CVX221202P001300002022-11-16 1:46PM EST130.000.050.000.060.00-217248.44%
CVX221202P001350002022-11-14 2:50PM EST135.000.040.000.060.00-229223.44%
CVX221202P001400002022-11-21 11:39AM EST140.000.070.000.050.00-2040193.75%
CVX221202P001440002022-11-23 3:46PM EST144.000.030.000.040.00-1319171.88%
CVX221202P001450002022-11-23 11:01AM EST145.000.050.000.030.00-1152162.50%
CVX221202P001460002022-10-24 8:45AM EST146.001.330.000.000.00-1550.00%
CVX221202P001470002022-11-28 3:20PM EST147.000.010.000.030.00-4017153.13%
CVX221202P001480002022-12-01 3:45PM EST148.000.010.000.030.00-24148.44%
CVX221202P001490002022-10-26 9:43AM EST149.001.030.000.030.00-160143.75%
CVX221202P001500002022-11-28 3:12PM EST150.000.020.000.000.00-33150.00%
CVX221202P001525002022-11-30 10:09AM EST152.500.010.000.010.00-1577115.63%
CVX221202P001550002022-12-02 9:35AM EST155.000.020.000.03+0.01+100.00%5918118.75%
CVX221202P001575002022-11-30 3:57PM EST157.500.020.000.030.00-12393107.81%
CVX221202P001600002022-12-02 9:35AM EST160.000.050.000.00+0.03+150.00%322,27250.00%
CVX221202P001625002022-12-02 10:55AM EST162.500.010.000.010.00-186778.13%
CVX221202P001650002022-12-01 3:52PM EST165.000.010.000.030.00-3694976.56%
CVX221202P001675002022-12-02 11:34AM EST167.500.010.000.01-0.02-66.67%2850259.38%
CVX221202P001700002022-12-02 11:08AM EST170.000.010.000.03-0.01-50.00%13774155.47%
CVX221202P001725002022-12-02 11:31AM EST172.500.010.010.03-0.04-80.00%192,39349.61%
CVX221202P001750002022-12-02 11:40AM EST175.000.020.020.03-0.04-66.67%14010,79938.28%
CVX221202P001775002022-12-02 11:31AM EST177.500.190.030.04+0.04+26.67%1571,75427.93%
CVX221202P001800002022-12-02 11:38AM EST180.000.090.080.13-0.35-79.55%2642,02920.51%
CVX221202P001825002022-12-02 11:38AM EST182.500.820.820.86-0.39-32.23%57187017.77%
CVX221202P001850002022-12-02 11:38AM EST185.003.032.913.15+0.08+2.71%3444832.57%
CVX221202P001875002022-12-02 11:31AM EST187.505.495.405.50+0.44+8.71%1526240.82%
CVX221202P001900002022-12-02 10:55AM EST190.007.447.858.10-0.11-1.46%69152.15%
CVX221202P001925002022-12-02 10:53AM EST192.509.8010.3510.60-0.20-2.00%52164.45%
CVX221202P001950002022-11-28 10:33AM EST195.0014.6912.8513.100.00-1476.17%
CVX221202P001975002022-11-28 10:33AM EST197.5017.2415.4515.650.00-11795.31%
CVX221202P002000002022-11-29 11:09AM EST200.0019.3017.8518.150.00-34101.56%
CVX221202P002025002022-11-30 9:55AM EST202.5020.7420.3520.600.00-14108.98%
CVX221202P002050002022-11-28 12:03PM EST205.0024.4022.8523.050.00-40115.23%
CVX221202P002100002022-11-30 2:53PM EST210.0028.2727.8528.100.00-58138.67%
CVX221202P002200002022-11-25 10:01AM EST220.0035.4137.8538.150.00-14180.27%