Advertisement
U.S. markets open in 3 hours 56 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
156.35+1.08 (+0.70%)
At close: 04:02PM EDT
156.18 -0.17 (-0.11%)
Pre-Market: 05:15AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240328C001100002024-02-21 3:38PM EDT110.0045.3543.2046.000.00--100.00%
CVX240328C001300002024-03-27 3:55PM EDT130.0025.790.000.000.00-1000.00%
CVX240328C001350002024-03-22 10:58AM EDT135.0019.490.000.000.00-100.00%
CVX240328C001390002024-03-14 3:59PM EDT139.0017.000.000.000.00-100.00%
CVX240328C001400002024-03-22 1:19PM EDT140.0014.530.000.000.00-100.00%
CVX240328C001410002024-03-07 2:32PM EDT141.0010.010.000.000.00-100.00%
CVX240328C001430002024-03-22 12:43PM EDT143.0011.720.000.000.00-2000.00%
CVX240328C001440002024-03-07 2:31PM EDT144.007.480.000.000.00-100.00%
CVX240328C001450002024-03-27 11:46AM EDT145.0010.560.000.000.00-200.00%
CVX240328C001460002024-03-25 12:40PM EDT146.0011.110.000.000.00-100.00%
CVX240328C001470002024-03-26 11:13AM EDT147.007.850.000.000.00-700.00%
CVX240328C001480002024-03-27 1:33PM EDT148.007.470.000.000.00-100.00%
CVX240328C001490002024-03-26 1:35PM EDT149.006.450.000.000.00-200.00%
CVX240328C001500002024-03-27 3:59PM EDT150.006.300.000.000.00-900.00%
CVX240328C001525002024-03-27 3:41PM EDT152.503.650.000.000.00-5200.00%
CVX240328C001550002024-03-27 3:59PM EDT155.001.500.000.000.00-74800.00%
CVX240328C001575002024-03-27 3:59PM EDT157.500.130.000.000.00-95503.13%
CVX240328C001600002024-03-27 3:58PM EDT160.000.020.000.000.00-416012.50%
CVX240328C001625002024-03-27 2:26PM EDT162.500.010.000.000.00-110025.00%
CVX240328C001650002024-03-27 3:55PM EDT165.000.010.000.000.00-16025.00%
CVX240328C001675002024-03-26 1:37PM EDT167.500.010.000.000.00-5025.00%
CVX240328C001700002024-03-27 12:56PM EDT170.000.010.000.000.00-1050.00%
CVX240328C001725002024-03-19 12:35PM EDT172.500.030.000.000.00-1050.00%
CVX240328C001750002024-03-18 2:30PM EDT175.000.020.000.000.00-2050.00%
CVX240328C001775002024-03-20 9:32AM EDT177.500.020.000.000.00-1050.00%
CVX240328C001825002024-03-01 12:09PM EDT182.500.020.000.000.00-10050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX240328P000800002024-03-14 3:59PM EDT80.000.010.000.000.00-1050.00%
CVX240328P001000002024-02-12 11:37AM EDT100.000.060.000.010.00--1275.00%
CVX240328P001100002024-03-06 4:07PM EDT110.000.020.000.000.00-2050.00%
CVX240328P001150002024-03-07 1:14PM EDT115.000.010.000.000.00-15050.00%
CVX240328P001200002024-03-11 10:51AM EDT120.000.010.000.000.00-2050.00%
CVX240328P001250002024-03-11 10:50AM EDT125.000.020.000.000.00-2050.00%
CVX240328P001300002024-03-20 11:49AM EDT130.000.020.000.000.00-15050.00%
CVX240328P001320002024-03-20 12:00PM EDT132.000.010.000.000.00--050.00%
CVX240328P001330002024-03-20 11:18AM EDT133.000.010.000.000.00-12050.00%
CVX240328P001340002024-03-19 12:25PM EDT134.000.010.000.000.00-8050.00%
CVX240328P001350002024-03-21 11:30AM EDT135.000.010.000.000.00-2050.00%
CVX240328P001360002024-03-18 10:36AM EDT136.000.020.000.000.00-2050.00%
CVX240328P001370002024-03-20 11:17AM EDT137.000.020.000.000.00-1050.00%
CVX240328P001380002024-03-21 12:46PM EDT138.000.010.000.000.00-12050.00%
CVX240328P001390002024-03-25 3:45PM EDT139.000.010.000.000.00-2050.00%
CVX240328P001400002024-03-26 3:06PM EDT140.000.010.000.000.00-6050.00%
CVX240328P001410002024-03-22 12:18PM EDT141.000.010.000.000.00-13050.00%
CVX240328P001420002024-03-25 9:46AM EDT142.000.010.000.000.00-1050.00%
CVX240328P001430002024-03-25 2:10PM EDT143.000.010.000.000.00-1050.00%
CVX240328P001440002024-03-27 9:55AM EDT144.000.010.000.000.00-40050.00%
CVX240328P001450002024-03-27 2:14PM EDT145.000.010.000.000.00-26025.00%
CVX240328P001460002024-03-25 12:39PM EDT146.000.010.000.000.00-22025.00%
CVX240328P001470002024-03-26 12:27PM EDT147.000.020.000.000.00-7025.00%
CVX240328P001480002024-03-27 12:30PM EDT148.000.020.000.000.00-28025.00%
CVX240328P001490002024-03-27 12:51PM EDT149.000.020.000.000.00-5025.00%
CVX240328P001500002024-03-27 2:09PM EDT150.000.010.000.000.00-103025.00%
CVX240328P001525002024-03-27 3:16PM EDT152.500.040.000.000.00-140012.50%
CVX240328P001550002024-03-27 3:58PM EDT155.000.150.000.000.00-65506.25%
CVX240328P001575002024-03-27 3:46PM EDT157.501.600.000.000.00-6800.00%
CVX240328P001600002024-03-27 3:04PM EDT160.004.150.000.000.00-2700.00%
CVX240328P001625002024-03-20 2:50PM EDT162.507.300.000.000.00-200.00%
CVX240328P001650002024-03-20 9:33AM EDT165.009.100.000.000.00-1000.00%