CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200409C000300002020-04-07 12:54PM EDT30.0054.000.000.000.00-200.00%
CVX200409C000350002020-04-07 11:55AM EDT35.0049.400.000.000.00-300.00%
CVX200409C000400002020-03-18 12:38PM EDT40.0023.800.000.000.00--00.00%
CVX200409C000450002020-04-03 2:31PM EDT45.0029.750.000.000.00-300.00%
CVX200409C000540002020-03-24 10:38AM EDT54.0011.700.000.000.00-300.00%
CVX200409C000550002020-04-07 2:13PM EDT55.0027.900.000.000.00-200.00%
CVX200409C000560002020-03-19 11:52AM EDT56.008.450.000.000.00-100.00%
CVX200409C000570002020-03-20 12:48PM EDT57.0015.500.000.000.00-100.00%
CVX200409C000580002020-04-07 12:52PM EDT58.0026.350.000.000.00-100.00%
CVX200409C000590002020-03-30 10:32AM EDT59.0011.400.000.000.00-200.00%
CVX200409C000600002020-03-30 9:38AM EDT60.009.810.000.000.00-1000.00%
CVX200409C000610002020-03-26 11:39AM EDT61.0014.630.000.000.00-100.00%
CVX200409C000620002020-04-07 11:55AM EDT62.0022.400.000.000.00-100.00%
CVX200409C000630002020-04-01 12:05PM EDT63.008.650.000.000.00--00.00%
CVX200409C000640002020-04-01 9:46AM EDT64.0019.150.000.000.00-300.00%
CVX200409C000650002020-04-08 3:31PM EDT65.0020.420.000.000.00-300.00%
CVX200409C000660002020-04-08 1:57PM EDT66.0016.810.000.000.00-800.00%
CVX200409C000665002020-04-03 11:32AM EDT66.508.900.000.000.00-500.00%
CVX200409C000670002020-04-08 9:57AM EDT67.0016.200.000.000.00-300.00%
CVX200409C000675002020-04-07 10:52AM EDT67.5015.500.000.000.00-400.00%
CVX200409C000680002020-04-03 3:07PM EDT68.007.800.000.000.00-1500.00%
CVX200409C000685002020-04-06 11:18AM EDT68.5014.800.000.000.00-100.00%
CVX200409C000690002020-04-06 10:04AM EDT69.008.450.000.000.00-400.00%
CVX200409C000700002020-04-08 2:44PM EDT70.0014.650.000.000.00-1600.00%
CVX200409C000710002020-04-08 3:29PM EDT71.0014.150.000.000.00-400.00%
CVX200409C000720002020-04-08 10:20AM EDT72.0010.780.000.000.00-100.00%
CVX200409C000730002020-04-08 12:49PM EDT73.0011.280.000.000.00-700.00%
CVX200409C000740002020-04-08 11:16AM EDT74.009.300.000.000.00-200.00%
CVX200409C000750002020-04-08 3:58PM EDT75.0011.200.000.000.00-9700.00%
CVX200409C000760002020-04-08 3:34PM EDT76.009.180.000.000.00-7100.00%
CVX200409C000770002020-04-08 12:50PM EDT77.007.560.000.000.00-5400.00%
CVX200409C000780002020-04-08 3:15PM EDT78.007.500.000.000.00-1800.00%
CVX200409C000790002020-04-08 3:20PM EDT79.006.500.000.000.00-57100.00%
CVX200409C000800002020-04-08 3:58PM EDT80.006.550.000.000.00-17600.00%
CVX200409C000810002020-04-08 3:40PM EDT81.004.600.000.000.00-2100.00%
CVX200409C000820002020-04-08 3:56PM EDT82.004.600.000.000.00-5600.00%
CVX200409C000830002020-04-08 3:57PM EDT83.003.750.000.000.00-17800.00%
CVX200409C000840002020-04-08 3:57PM EDT84.003.100.000.000.00-51400.00%
CVX200409C000850002020-04-08 3:58PM EDT85.002.570.000.000.00-70600.00%
CVX200409C000860002020-04-08 3:59PM EDT86.001.880.000.000.00-13200.20%
CVX200409C000870002020-04-08 3:49PM EDT87.001.270.000.000.00-16706.25%
CVX200409C000880002020-04-08 3:59PM EDT88.001.000.000.000.00-457012.50%
CVX200409C000890002020-04-08 3:59PM EDT89.000.650.000.000.00-133012.50%
CVX200409C000900002020-04-08 3:58PM EDT90.000.510.000.000.00-341025.00%
CVX200409C000910002020-04-08 3:43PM EDT91.000.200.000.000.00-11025.00%
CVX200409C000920002020-04-08 3:59PM EDT92.000.200.000.000.00-8025.00%
CVX200409C000925002020-04-08 3:49PM EDT92.500.120.000.000.00-6025.00%
CVX200409C000930002020-04-08 3:54PM EDT93.000.100.000.000.00-14050.00%
CVX200409C000935002020-04-08 3:54PM EDT93.500.090.000.000.00-7050.00%
CVX200409C000940002020-04-07 9:48AM EDT94.000.400.000.000.00-3050.00%
CVX200409C000945002020-03-09 12:04AM EDT94.505.000.000.950.00--1158.59%
CVX200409C000950002020-04-07 11:12AM EDT95.000.010.000.000.00-2050.00%
CVX200409C000955002020-03-03 11:00PM EDT95.505.000.000.170.00--2114.06%
CVX200409C000960002020-03-19 1:44PM EDT96.000.130.000.000.00--050.00%
CVX200409C000965002020-04-07 3:48PM EDT96.500.010.000.000.00-2050.00%
CVX200409C000970002020-03-27 4:15AM EDT97.004.450.000.340.00-1010145.70%
CVX200409C000975002020-03-27 4:15AM EDT97.503.900.020.270.00--0145.70%
CVX200409C000980002020-03-19 1:44PM EDT98.000.090.000.000.00-3050.00%
CVX200409C000985002020-03-26 1:25PM EDT98.501.920.170.260.00-100168.36%
CVX200409C000990002020-04-07 10:56AM EDT99.000.020.000.000.00--050.00%
CVX200409C000995002020-03-05 3:26PM EDT99.502.930.000.940.00--20214.26%
CVX200409C001000002020-04-07 3:31PM EDT100.000.010.000.000.00-386050.00%
CVX200409C001010002020-04-02 11:21AM EDT101.000.060.000.000.00-4050.00%
CVX200409C001020002020-04-02 12:26PM EDT102.000.100.000.000.00-122050.00%
CVX200409C001030002020-03-09 3:49PM EDT103.000.350.190.180.00--5203.52%
CVX200409C001040002020-03-25 12:51PM EDT104.000.060.010.000.00--0131.25%
CVX200409C001050002020-03-26 2:33PM EDT105.000.110.000.000.00-2050.00%
CVX200409C001060002020-03-10 2:02PM EDT106.000.250.040.000.00--0164.06%
CVX200409C001070002020-04-03 11:09AM EDT107.000.040.000.000.00-2050.00%
CVX200409C001080002020-03-27 5:00AM EDT108.000.600.470.030.00-570258.98%
CVX200409C001090002020-03-10 3:17PM EDT109.000.10-0.000.00--050.00%
CVX200409C001100002020-04-02 12:53PM EDT110.000.010.000.000.00-2050.00%
CVX200409C001120002020-03-27 1:34PM EDT112.000.020.000.000.00-5050.00%
CVX200409C001150002020-03-19 9:33AM EDT115.000.110.000.000.00-1050.00%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200409P000300002020-03-24 2:37PM EDT30.000.250.000.000.00-4050.00%
CVX200409P000350002020-04-06 1:14PM EDT35.000.010.000.000.00-40050.00%
CVX200409P000400002020-04-01 3:26PM EDT40.000.010.000.000.00-2050.00%
CVX200409P000450002020-04-08 12:33PM EDT45.000.010.000.000.00-5050.00%
CVX200409P000500002020-04-03 12:01PM EDT50.000.030.000.000.00-3050.00%
CVX200409P000540002020-04-02 11:37AM EDT54.000.190.000.000.00-1050.00%
CVX200409P000550002020-04-03 3:56PM EDT55.000.030.000.000.00-19050.00%
CVX200409P000560002020-03-31 11:45AM EDT56.000.260.000.000.00-20100.00%
CVX200409P000570002020-04-03 3:52PM EDT57.000.060.000.000.00-330100.00%
CVX200409P000580002020-04-07 2:13PM EDT58.000.010.000.000.00-6050.00%
CVX200409P000590002020-04-03 3:55PM EDT59.000.090.000.000.00-36050.00%
CVX200409P000600002020-04-08 2:04PM EDT60.000.010.000.000.00-14050.00%
CVX200409P000610002020-04-02 12:40PM EDT61.000.380.000.000.00-2050.00%
CVX200409P000620002020-04-06 3:57PM EDT62.000.030.000.000.00-10050.00%
CVX200409P000630002020-04-03 3:32PM EDT63.000.140.000.000.00-12050.00%
CVX200409P000640002020-04-08 1:13PM EDT64.000.010.000.000.00-40050.00%
CVX200409P000650002020-04-08 1:39PM EDT65.000.010.000.000.00-41050.00%
CVX200409P000660002020-04-08 3:57PM EDT66.000.040.000.000.00-4050.00%
CVX200409P000665002020-04-06 2:19PM EDT66.500.200.000.000.00-1050.00%
CVX200409P000670002020-04-08 10:37AM EDT67.000.010.000.000.00-10050.00%
CVX200409P000675002020-04-08 10:40AM EDT67.500.010.000.000.00-10050.00%
CVX200409P000680002020-04-07 12:13PM EDT68.000.110.000.000.00-16050.00%
CVX200409P000685002020-04-07 11:16AM EDT68.500.030.000.000.00-6050.00%
CVX200409P000690002020-04-08 2:33PM EDT69.000.030.000.000.00-10050.00%
CVX200409P000700002020-04-08 3:54PM EDT70.000.030.000.000.00-58050.00%
CVX200409P000710002020-04-08 3:27PM EDT71.000.030.000.000.00-179050.00%
CVX200409P000720002020-04-08 12:10PM EDT72.000.060.000.000.00-98050.00%
CVX200409P000730002020-04-08 1:30PM EDT73.000.050.000.000.00-3050.00%
CVX200409P000740002020-04-08 2:59PM EDT74.000.080.000.000.00-67050.00%
CVX200409P000750002020-04-08 3:41PM EDT75.000.070.000.000.00-98050.00%
CVX200409P000760002020-04-08 3:56PM EDT76.000.080.000.000.00-87050.00%
CVX200409P000770002020-04-08 3:54PM EDT77.000.200.000.000.00-202050.00%
CVX200409P000780002020-04-08 3:40PM EDT78.000.260.000.000.00-210050.00%
CVX200409P000790002020-04-08 3:59PM EDT79.000.560.000.000.00-85050.00%
CVX200409P000800002020-04-08 3:59PM EDT80.000.660.000.000.00-426025.00%
CVX200409P000810002020-04-08 3:59PM EDT81.000.520.000.000.00-143025.00%
CVX200409P000820002020-04-08 3:58PM EDT82.000.650.000.000.00-179025.00%
CVX200409P000830002020-04-08 3:57PM EDT83.000.810.000.000.00-350012.50%
CVX200409P000850002020-04-08 3:54PM EDT85.001.440.000.000.00-29206.25%
CVX200409P000880002020-04-08 3:43PM EDT88.003.500.000.000.00-2100.00%
CVX200409P000890002020-04-06 3:42PM EDT89.009.600.000.000.00-100.00%
CVX200409P000900002020-04-08 3:50PM EDT90.004.360.000.000.00-5700.00%
CVX200409P000910002020-04-07 11:07AM EDT91.007.200.000.000.00-300.00%
CVX200409P000920002020-04-08 12:33PM EDT92.008.050.000.000.00-900.00%
CVX200409P000925002020-03-09 2:55PM EDT92.5011.557.157.650.00-227167.19%
CVX200409P000930002020-04-08 3:17PM EDT93.007.600.000.000.00-400.00%
CVX200409P000935002020-04-01 1:08PM EDT93.5017.350.000.000.00-200.00%
CVX200409P000940002020-04-08 1:34PM EDT94.0010.800.000.000.00-400.00%
CVX200409P000945002020-03-27 2:09PM EDT94.5017.750.000.000.00-100.00%
CVX200409P000950002020-03-06 10:44AM EDT95.004.9719.0520.100.00-12779.98%
CVX200409P000955002020-03-09 3:20PM EDT95.5014.008.0511.950.00-50170.90%
CVX200409P000960002020-04-08 10:21AM EDT96.0013.750.000.000.00-100.00%
CVX200409P000965002020-04-07 2:44PM EDT96.5014.700.000.000.00-200.00%
CVX200409P000970002020-04-06 10:09AM EDT97.0019.500.000.000.00-100.00%
CVX200409P000975002020-04-06 11:34AM EDT97.5019.500.000.000.00-100.00%
CVX200409P000985002020-03-31 12:55PM EDT98.5026.000.000.000.00-300.00%
CVX200409P000990002020-04-08 1:57PM EDT99.0016.450.000.000.00-200.00%
CVX200409P001000002020-03-09 12:04AM EDT100.008.1623.0524.100.00--0809.47%
CVX200409P001010002020-04-01 10:15AM EDT101.0029.900.000.000.00-300.00%
CVX200409P001030002020-04-08 1:59PM EDT103.0020.600.000.000.00-600.00%
CVX200409P001050002020-04-03 11:06AM EDT105.0029.400.000.000.00-300.00%
CVX200409P001060002020-04-03 9:56AM EDT106.0030.000.000.000.00-100.00%
CVX200409P001070002020-03-30 12:20PM EDT107.0034.350.000.000.00--00.00%
CVX200409P001080002020-03-17 10:12AM EDT108.0040.820.000.000.00--00.00%
CVX200409P001090002020-04-01 1:20PM EDT109.0039.350.000.000.00-200.00%
CVX200409P001100002020-04-01 11:12AM EDT110.0037.800.000.000.00-100.00%
CVX200409P001110002020-03-23 1:20PM EDT111.0041.450.000.000.00-200.00%
CVX200409P001120002020-04-06 10:09AM EDT112.0034.750.000.000.00-200.00%
CVX200409P001150002020-03-31 2:09PM EDT115.0036.800.000.000.00-100.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more