Stocks Options

LAST PRICE
150.9500
TODAY'S CHANGE (%)
Trending Up1.2500 (0.8350%)

Bid / Lots
150.7000/ 5
Ask / Lots
151.0000/ 6
Open / Previous Close
151.6800 / 149.7000
Day Range
Low 149.2600
High 152.2800
52 Week Range
Low 135.3672
High 170.1700
Volume
8,105,420
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.916

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CVXIn the Money	$79.40In the Money	$82.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$74.40In the Money	$77.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$68.95In the Money	$72.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	CVXOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$64.40In the Money	$67.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$59.00In the Money	$62.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	CVXOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$54.00In the Money	$57.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$49.00In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$44.00In the Money	$47.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
CVXIn the Money	$39.00In the Money	$42.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
CVXIn the Money	$34.00In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
CVXIn the Money	$28.95In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
CVXIn the Money	$27.95In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$26.95In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
CVXIn the Money	$26.00In the Money	$29.40In the Money	$19.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$123.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CVXIn the Money	$25.00In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
CVXIn the Money	$24.35In the Money	$27.20In the Money	$19.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
CVXIn the Money	$23.30In the Money	$26.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
CVXIn the Money	$22.85In the Money	$25.20In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	CVXOut of the Money	---Out of the Money	$0.07Out of the Money	$0.64Out of the Money	$0.63Out of the Money	4Out of the Money	7Out of the Money
CVXIn the Money	$22.85In the Money	$23.20In the Money	$22.54In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$128.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
CVXIn the Money	$21.85In the Money	$22.25In the Money	$13.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$129.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CVXIn the Money	$20.55In the Money	$22.50In the Money	$16.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
CVXIn the Money	$19.85In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
CVXIn the Money	$17.90In the Money	$19.75In the Money	$15.08In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$132.00	CVXOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
CVXIn the Money	$17.70In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	CVXOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money
CVXIn the Money	$16.80In the Money	$17.75In the Money	$15.03In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$134.00	CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
CVXIn the Money	$15.60In the Money	$16.20In the Money	$15.06In the Money	$4.23In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$135.00	CVXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	224Out of the Money	408Out of the Money
CVXIn the Money	$13.90In the Money	$15.25In the Money	$8.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$136.00	CVXOut of the Money	---Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	551Out of the Money
CVXIn the Money	$12.90In the Money	$14.25In the Money	$9.29In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$137.00	CVXOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	108Out of the Money
CVXIn the Money	$12.65In the Money	$13.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	CVXOut of the Money	---Out of the Money	$0.31Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	296Out of the Money
CVXIn the Money	$11.75In the Money	$12.25In the Money	$12.40In the Money	$5.14In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$139.00	CVXOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	221Out of the Money
CVXIn the Money	$10.90In the Money	$11.25In the Money	$9.50In the Money	$0.18In the Money	26In the Money	124In the Money	Filter Table By Strike Price of$140.00	CVXOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	59Out of the Money	3,672Out of the Money
CVXIn the Money	$9.90In the Money	$11.00In the Money	$10.60In the Money	$1.25In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$141.00	CVXOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	34Out of the Money	708Out of the Money
CVXIn the Money	$7.95In the Money	$9.20In the Money	$9.90In the Money	$2.27In the Money	9In the Money	265In the Money	Filter Table By Strike Price of$142.00	CVXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	53Out of the Money	1,499Out of the Money
CVXIn the Money	$6.00In the Money	$8.25In the Money	$7.20In the Money	$0.50In the Money	6In the Money	287In the Money	Filter Table By Strike Price of$143.00	CVXOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	77Out of the Money	679Out of the Money
CVXIn the Money	$6.90In the Money	$7.65In the Money	$6.65In the Money	$0.42In the Money	5In the Money	225In the Money	Filter Table By Strike Price of$144.00	CVXOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$-0.08Out of the Money	131Out of the Money	444Out of the Money
CVXIn the Money	$6.05In the Money	$6.25In the Money	$5.58In the Money	$0.58In the Money	111In the Money	1,272In the Money	Filter Table By Strike Price of$145.00	CVXOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.10Out of the Money	118Out of the Money	949Out of the Money
CVXIn the Money	$5.00In the Money	$5.30In the Money	$4.30In the Money	$0.70In the Money	56In the Money	404In the Money	Filter Table By Strike Price of$146.00	CVXOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.24Out of the Money	151Out of the Money	240Out of the Money
CVXIn the Money	$4.15In the Money	$4.35In the Money	$4.28In the Money	$1.41In the Money	61In the Money	1,737In the Money	Filter Table By Strike Price of$147.00	CVXOut of the Money	$0.17Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.29Out of the Money	131Out of the Money	293Out of the Money
CVXIn the Money	$3.30In the Money	$3.45In the Money	$3.40In the Money	$0.95In the Money	97In the Money	2,156In the Money	Filter Table By Strike Price of$148.00	CVXNear the Money	$0.29Near the Money	$0.38Near the Money	$0.37Near the Money	$-0.52Near the Money	807Near the Money	526Near the Money
CVXIn the Money	$2.35In the Money	$2.65In the Money	$2.66In the Money	$0.78In the Money	349In the Money	827In the Money	Filter Table By Strike Price of$149.00	CVXNear the Money	$0.50Near the Money	$0.57Near the Money	$0.53Near the Money	$-0.55Near the Money	2,493Near the Money	458Near the Money
CVXUnderlying issue's last price	$1.63Underlying issue's last price	$1.91Underlying issue's last price	$1.82Underlying issue's last price	$0.49Underlying issue's last price	1,283Underlying issue's last price	2,091Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	CVXUnderlying issue's last price	$0.80Underlying issue's last price	$0.88Underlying issue's last price	$0.85Underlying issue's last price	$-1.22Underlying issue's last price	1,158Underlying issue's last price	194Underlying issue's last price
CVXNear the Money	$0.67Near the Money	$0.74Near the Money	$0.70Near the Money	$0.16Near the Money	3,692Near the Money	3,486Near the Money	Filter Table By Strike Price of$152.50	CVXIn the Money	$2.05In the Money	$2.21In the Money	$2.25In the Money	$-1.20In the Money	276In the Money	153In the Money
CVXOut of the Money	$0.20Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$0.05Out of the Money	1,307Out of the Money	812Out of the Money	Filter Table By Strike Price of$155.00	CVXIn the Money	$4.10In the Money	$5.20In the Money	$3.85In the Money	$-4.90In the Money	1In the Money	---In the Money
CVXOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	427Out of the Money	1,076Out of the Money	Filter Table By Strike Price of$157.50	CVXIn the Money	$6.40In the Money	$6.75In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	291Out of the Money	407Out of the Money	Filter Table By Strike Price of$160.00	CVXIn the Money	$7.05In the Money	$10.20In the Money	$16.15In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	118Out of the Money	17Out of the Money	Filter Table By Strike Price of$162.50	CVXIn the Money	$11.35In the Money	$12.45In the Money	$13.75In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	607Out of the Money	Filter Table By Strike Price of$165.00	CVXIn the Money	$13.65In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$167.50	CVXIn the Money	$16.35In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$170.00	CVXIn the Money	$18.40In the Money	$20.00In the Money	$24.35In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$175.00	CVXIn the Money	$23.85In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	CVXIn the Money	$28.20In the Money	$30.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	CVXIn the Money	$33.50In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	CVXIn the Money	$37.40In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	CVXIn the Money	$43.00In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	CVXIn the Money	$48.30In the Money	$50.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	CVXIn the Money	$53.20In the Money	$55.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	CVXIn the Money	$58.20In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CVXOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	CVXIn the Money	$62.65In the Money	$65.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Chevron Corp
NYSE:CVXUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 04, 2024)

Put Options (expires Friday October 04, 2024)