Canada markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.66-3.85 (-2.63%)
At close: 04:03PM EDT
142.82 +0.16 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220708C001000002022-06-14 3:44PM EDT100.0067.8742.1543.200.00--1143.75%
CVX220708C001050002022-06-14 3:44PM EDT105.0062.9136.8038.450.00--1229.49%
CVX220708C001100002022-06-27 3:59PM EDT110.0037.8331.8533.350.00-11194.92%
CVX220708C001150002022-06-24 10:41AM EDT115.0031.3525.8029.100.00-50204.79%
CVX220708C001200002022-06-28 10:40AM EDT120.0030.7522.3522.900.00-11111.91%
CVX220708C001250002022-07-05 10:45AM EDT125.0017.1017.3518.00-3.28-16.09%1258.59%
CVX220708C001300002022-06-28 10:20AM EDT130.0022.0712.3513.150.00-1155.86%
CVX220708C001340002022-07-05 2:31PM EDT134.008.058.709.20-2.80-25.81%3152.54%
CVX220708C001350002022-07-05 3:05PM EDT135.006.957.858.20-3.30-32.20%493250.98%
CVX220708C001360002022-07-05 3:51PM EDT136.007.056.957.30-5.70-44.71%200955.47%
CVX220708C001370002022-07-05 3:44PM EDT137.006.006.006.50-2.90-32.58%24355.52%
CVX220708C001380002022-07-05 3:42PM EDT138.005.005.355.55-3.71-42.59%62250.78%
CVX220708C001390002022-07-05 2:48PM EDT139.003.544.654.85-2.46-41.00%22851.51%
CVX220708C001400002022-07-05 3:56PM EDT140.003.803.904.00-3.75-49.67%1,73635847.80%
CVX220708C001410002022-07-05 3:59PM EDT141.003.303.203.40-2.45-42.61%2545048.39%
CVX220708C001420002022-07-05 3:59PM EDT142.002.652.612.79-2.40-47.52%31033247.51%
CVX220708C001430002022-07-05 3:58PM EDT143.002.022.102.29-2.77-57.83%9287847.56%
CVX220708C001440002022-07-05 3:59PM EDT144.001.681.641.78-2.32-58.00%30615046.12%
CVX220708C001450002022-07-05 3:59PM EDT145.001.301.251.37-2.10-61.76%82949645.31%
CVX220708C001460002022-07-05 3:55PM EDT146.000.970.931.14-1.98-67.12%86251447.07%
CVX220708C001470002022-07-05 3:59PM EDT147.000.730.690.86-1.72-70.20%30127946.58%
CVX220708C001480002022-07-05 3:49PM EDT148.000.500.490.56-1.51-75.12%22238643.99%
CVX220708C001490002022-07-05 3:59PM EDT149.000.370.350.43-1.18-76.13%18226044.78%
CVX220708C001500002022-07-05 3:55PM EDT150.000.260.240.29-1.01-79.53%9641,19443.95%
CVX220708C001525002022-07-05 3:44PM EDT152.500.110.090.14-0.60-84.51%91550545.80%
CVX220708C001550002022-07-05 3:56PM EDT155.000.050.030.07-0.28-84.85%15164348.05%
CVX220708C001575002022-07-05 2:13PM EDT157.500.030.030.04-0.12-80.00%3621550.00%
CVX220708C001600002022-07-05 3:58PM EDT160.000.030.020.03-0.04-57.14%1091,01254.30%
CVX220708C001625002022-07-05 12:52PM EDT162.500.020.000.06-0.01-33.33%1311562.11%
CVX220708C001650002022-07-05 2:08PM EDT165.000.010.010.05-0.02-66.67%343668.36%
CVX220708C001675002022-07-05 2:27PM EDT167.500.020.000.040.00-511871.09%
CVX220708C001700002022-07-05 9:57AM EDT170.000.010.000.040.00-1728976.56%
CVX220708C001725002022-06-29 11:51AM EDT172.500.050.000.040.00-4682.03%
CVX220708C001750002022-07-05 3:27PM EDT175.000.010.000.04-0.01-50.00%143187.50%
CVX220708C001775002022-06-22 10:28AM EDT177.500.150.000.030.00--2090.63%
CVX220708C001800002022-06-30 10:02AM EDT180.000.040.000.010.00-223184.38%
CVX220708C001850002022-06-30 1:27PM EDT185.000.010.000.010.00-179793.75%
CVX220708C001900002022-06-28 3:36PM EDT190.000.020.000.020.00-1106109.38%
CVX220708C001950002022-06-30 1:28PM EDT195.000.010.000.030.00-350123.44%
CVX220708C002000002022-06-24 9:52AM EDT200.000.010.000.030.00-193132.81%
CVX220708C002050002022-06-23 12:53PM EDT205.000.010.000.030.00-3057140.63%
CVX220708C002100002022-06-15 2:10PM EDT210.000.100.000.030.00-114150.00%
CVX220708C002200002022-06-09 9:31AM EDT220.000.190.000.030.00--1165.63%
CVX220708C002300002022-06-01 12:59PM EDT230.000.100.000.070.00--50195.31%
CVX220708C002400002022-06-27 9:32AM EDT240.000.070.000.030.00--1193.75%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX220708P001000002022-06-22 1:36PM EDT100.000.040.000.030.00-22143.75%
CVX220708P001100002022-06-23 3:34PM EDT110.000.160.000.030.00-16107.81%
CVX220708P001150002022-07-05 11:59AM EDT115.000.010.000.01-0.04-80.00%18181.25%
CVX220708P001160002022-06-27 12:09PM EDT116.000.040.000.030.00--4087.50%
CVX220708P001170002022-07-01 12:43PM EDT117.000.020.000.030.00-3384.38%
CVX220708P001190002022-06-27 1:35PM EDT119.000.060.000.030.00--378.13%
CVX220708P001200002022-07-05 1:08PM EDT120.000.010.000.03-0.06-85.71%411175.00%
CVX220708P001210002022-07-05 10:49AM EDT121.000.030.000.05-0.04-57.14%105075.78%
CVX220708P001220002022-07-05 3:57PM EDT122.000.020.000.02-0.01-33.33%5710065.63%
CVX220708P001230002022-07-05 1:04PM EDT123.000.030.000.05-0.04-57.14%114569.14%
CVX220708P001240002022-07-05 12:44PM EDT124.000.030.010.09+0.01+50.00%735872.27%
CVX220708P001250002022-07-05 2:23PM EDT125.000.050.010.04-0.05-50.00%7615862.50%
CVX220708P001260002022-07-05 3:41PM EDT126.000.040.000.09-0.03-42.86%1811564.06%
CVX220708P001270002022-07-05 3:57PM EDT127.000.060.020.070.00-3811660.55%
CVX220708P001280002022-07-05 2:36PM EDT128.000.110.050.07+0.01+10.00%621359.38%
CVX220708P001290002022-07-05 2:18PM EDT129.000.160.050.10+0.03+23.08%6619857.81%
CVX220708P001300002022-07-05 3:48PM EDT130.000.100.100.120.00-20616058.01%
CVX220708P001310002022-07-05 3:23PM EDT131.000.170.120.17+0.05+41.67%242956.93%
CVX220708P001320002022-07-05 3:52PM EDT132.000.180.170.190.00-433255.27%
CVX220708P001330002022-07-05 3:53PM EDT133.000.240.210.25-0.15-38.46%917354.00%
CVX220708P001340002022-07-05 3:44PM EDT134.000.330.280.41+0.12+57.14%17923555.03%
CVX220708P001350002022-07-05 3:48PM EDT135.000.400.370.41+0.12+42.86%74223052.05%
CVX220708P001360002022-07-05 3:58PM EDT136.000.530.500.54+0.17+47.22%55811951.56%
CVX220708P001370002022-07-05 3:30PM EDT137.000.820.600.69+0.40+95.24%36820950.00%
CVX220708P001380002022-07-05 3:57PM EDT138.000.890.780.87+0.27+43.55%24426750.29%
CVX220708P001390002022-07-05 3:41PM EDT139.001.121.001.11+0.49+77.78%3396949.66%
CVX220708P001400002022-07-05 3:58PM EDT140.001.391.261.38+0.59+73.75%85020948.66%
CVX220708P001410002022-07-05 3:55PM EDT141.001.691.581.73+0.70+70.71%69214448.19%
CVX220708P001420002022-07-05 3:58PM EDT142.002.121.982.11+0.87+69.60%53811447.12%
CVX220708P001430002022-07-05 3:32PM EDT143.003.052.412.73+1.62+113.29%6376549.49%
CVX220708P001440002022-07-05 3:18PM EDT144.003.852.913.15+2.12+122.54%9312846.73%
CVX220708P001450002022-07-05 3:56PM EDT145.003.953.553.75+2.00+102.56%37699146.14%
CVX220708P001460002022-07-05 3:45PM EDT146.004.554.204.45+1.94+74.33%3312646.44%
CVX220708P001470002022-07-05 3:52PM EDT147.005.104.955.20+2.00+64.52%716646.58%
CVX220708P001480002022-07-05 3:52PM EDT148.005.875.706.00+1.62+38.12%15333346.83%
CVX220708P001490002022-07-05 11:06AM EDT149.009.106.557.05+4.25+87.63%210753.37%
CVX220708P001500002022-07-05 12:42PM EDT150.009.077.457.95+4.12+83.23%1938155.27%
CVX220708P001525002022-07-05 11:05AM EDT152.5012.609.8010.25+6.28+99.37%9525259.38%
CVX220708P001550002022-07-05 3:49PM EDT155.0012.5012.1512.75+3.35+36.61%1550651.95%
CVX220708P001575002022-07-05 12:43PM EDT157.5016.5214.7015.30+4.43+36.64%111564.26%
CVX220708P001600002022-07-05 3:49PM EDT160.0017.5017.2517.75+3.52+25.18%2116272.27%
CVX220708P001625002022-07-01 11:44AM EDT162.5018.5019.7520.250.00-71480.08%
CVX220708P001650002022-07-05 11:18AM EDT165.0024.6522.2522.70+5.69+30.01%19884.96%
CVX220708P001675002022-07-01 9:57AM EDT167.5021.8824.6525.400.00-6097.27%
CVX220708P001700002022-07-01 10:55AM EDT170.0027.8427.1528.05+1.22+4.58%182111.13%
CVX220708P001725002022-06-22 3:43PM EDT172.5023.8529.6530.250.00--0102.54%
CVX220708P001750002022-07-01 3:34PM EDT175.0028.9131.7033.500.00-710125.59%
CVX220708P001775002022-06-24 12:17PM EDT177.5031.9034.6035.200.00-40105.86%
CVX220708P001800002022-06-22 12:34PM EDT180.0031.1336.8038.300.00-214134.38%
CVX220708P001850002022-06-22 12:34PM EDT185.0036.1341.9543.550.00-10165.43%
CVX220708P001900002022-06-07 1:15PM EDT190.0012.3346.7048.550.00-11167.58%