Advertisement
U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
157.74+1.39 (+0.89%)
At close: 04:02PM EDT
157.69 -0.05 (-0.03%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240405C001350002024-03-28 2:37PM EDT135.0023.1322.5023.30+2.59+12.61%94857.23%
CVX240405C001400002024-02-27 11:13AM EDT140.0011.8117.6018.050.00--152.44%
CVX240405C001420002024-03-11 3:50PM EDT142.0010.5514.6516.300.00--154.83%
CVX240405C001430002024-03-05 12:40PM EDT143.008.9513.4015.950.00-1065.97%
CVX240405C001440002024-03-27 11:22AM EDT144.0011.7012.9015.600.00-4273.78%
CVX240405C001450002024-03-28 9:30AM EDT145.0013.0912.6013.35+2.20+20.20%21547.75%
CVX240405C001460002024-03-28 10:43AM EDT146.0011.2011.5512.20+2.33+26.27%2941.41%
CVX240405C001470002024-03-28 1:53PM EDT147.0010.859.8511.40+3.06+39.28%71043.12%
CVX240405C001480002024-03-28 10:44AM EDT148.009.079.5010.35+1.87+25.97%3031139.19%
CVX240405C001490002024-03-13 3:59PM EDT149.008.938.609.35+2.57+40.41%13536.28%
CVX240405C001500002024-03-28 1:41PM EDT150.007.927.459.30+1.64+26.11%911748.27%
CVX240405C001525002024-03-28 3:29PM EDT152.505.865.155.75+1.61+37.88%7236324.10%
CVX240405C001550002024-03-28 3:56PM EDT155.003.483.203.40+1.26+56.76%7521,37418.26%
CVX240405C001575002024-03-28 3:59PM EDT157.501.611.491.57+0.53+49.07%2,4141,72815.54%
CVX240405C001600002024-03-28 3:59PM EDT160.000.570.520.56+0.21+58.33%1,6191,25915.04%
CVX240405C001625002024-03-28 3:58PM EDT162.500.160.120.17+0.06+60.00%75658815.53%
CVX240405C001650002024-03-28 3:56PM EDT165.000.050.030.05+0.03+150.00%4631,25916.50%
CVX240405C001675002024-03-28 10:35AM EDT167.500.020.010.02-0.05-71.43%20053718.16%
CVX240405C001700002024-03-28 10:20AM EDT170.000.010.000.02-0.49-98.00%16122.07%
CVX240405C001725002024-03-27 3:55PM EDT172.500.500.000.200.00-23437.21%
CVX240405C001750002024-03-21 11:14AM EDT175.000.020.000.110.00-138837.50%
CVX240405C001775002024-03-28 2:50PM EDT177.500.010.000.21-0.02-66.67%2146.78%
CVX240405C001800002024-03-14 12:57PM EDT180.000.020.001.270.00-1365.09%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240405P001000002024-03-04 11:46AM EDT100.000.010.000.070.00-22119.53%
CVX240405P001100002024-03-04 11:28AM EDT110.000.010.000.080.00-2298.05%
CVX240405P001150002024-03-04 11:35AM EDT115.000.020.000.080.00-1187.11%
CVX240405P001200002024-03-13 11:16AM EDT120.000.010.000.080.00-5176.56%
CVX240405P001250002024-03-22 10:18AM EDT125.000.010.000.090.00-101667.19%
CVX240405P001300002024-03-20 11:57AM EDT130.000.020.000.100.00-103057.81%
CVX240405P001350002024-03-22 3:59PM EDT135.000.010.000.110.00-1213653.71%
CVX240405P001370002024-03-26 1:46PM EDT137.000.020.000.100.00-211748.63%
CVX240405P001380002024-03-28 1:09PM EDT138.000.020.010.020.00-124637.11%
CVX240405P001390002024-03-28 10:34AM EDT139.000.010.000.12-0.02-66.67%54945.70%
CVX240405P001400002024-03-26 11:35AM EDT140.000.020.000.110.00-210342.87%
CVX240405P001410002024-03-25 11:04AM EDT141.000.030.000.110.00-222940.72%
CVX240405P001420002024-03-27 9:44AM EDT142.000.040.000.120.00-48239.16%
CVX240405P001430002024-03-28 11:31AM EDT143.000.030.010.25-0.02-40.00%112142.82%
CVX240405P001440002024-03-28 2:45PM EDT144.000.040.010.08-0.02-33.33%115432.42%
CVX240405P001450002024-03-28 2:15PM EDT145.000.030.010.03-0.01-25.00%2728526.17%
CVX240405P001460002024-03-28 11:34AM EDT146.000.030.020.03-0.02-40.00%321324.22%
CVX240405P001470002024-03-28 1:15PM EDT147.000.030.020.04-0.05-62.50%1115423.34%
CVX240405P001480002024-03-28 2:33PM EDT148.000.050.030.05-0.04-44.44%21928022.17%
CVX240405P001490002024-03-28 10:26AM EDT149.000.060.040.06-0.04-40.00%2013920.90%
CVX240405P001500002024-03-28 3:59PM EDT150.000.070.050.07-0.07-50.00%26736519.34%
CVX240405P001525002024-03-28 3:59PM EDT152.500.120.120.15-0.23-65.71%11655016.65%
CVX240405P001550002024-03-28 3:59PM EDT155.000.360.390.44-0.66-64.71%1,0341,02115.21%
CVX240405P001575002024-03-28 3:59PM EDT157.501.131.161.22-0.97-46.19%1,54426914.36%
CVX240405P001600002024-03-28 3:20PM EDT160.002.702.512.79-1.35-33.33%2102014.65%
CVX240405P001625002024-03-28 1:44PM EDT162.504.854.455.80-1.85-27.61%21429.61%
CVX240405P001700002024-03-26 2:42PM EDT170.0014.0511.8013.250.00-421050.05%
CVX240405P001725002024-03-21 2:11PM EDT172.5017.5512.9515.750.00-50056.25%