CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115C000950002019-11-14 3:18PM EST95.0026.860.000.000.00-1600.00%
CVX191115C001000002019-11-14 3:49PM EST100.0021.950.000.000.00-4300.00%
CVX191115C001050002019-11-14 3:44PM EST105.0017.150.000.000.00-92000.00%
CVX191115C001100002019-11-14 3:46PM EST110.0012.000.000.000.00-1,21700.00%
CVX191115C001110002019-11-14 3:54PM EST111.0010.950.000.000.00-200.00%
CVX191115C001120002019-11-14 3:43PM EST112.0010.150.000.000.00-72000.00%
CVX191115C001130002019-11-14 3:42PM EST113.009.150.000.000.00-3,73000.00%
CVX191115C001140002019-11-14 3:44PM EST114.008.150.000.000.00-2,70000.00%
CVX191115C001150002019-11-14 3:48PM EST115.007.050.000.000.00-20,36400.00%
CVX191115C001160002019-11-14 3:43PM EST116.006.000.000.000.00-7,20200.00%
CVX191115C001170002019-11-14 3:43PM EST117.005.120.000.000.00-4,75200.00%
CVX191115C001180002019-11-14 3:42PM EST118.004.150.000.000.00-5,76000.00%
CVX191115C001190002019-11-14 3:44PM EST119.003.150.000.000.00-2,84500.00%
CVX191115C001200002019-11-14 3:56PM EST120.001.960.000.000.00-48,42000.00%
CVX191115C001210002019-11-14 3:59PM EST121.000.950.000.000.00-2,95000.00%
CVX191115C001220002019-11-14 3:58PM EST122.000.130.000.000.00-1,83300.39%
CVX191115C001230002019-11-14 3:57PM EST123.000.040.000.000.00-84206.25%
CVX191115C001240002019-11-14 3:49PM EST124.000.010.000.000.00-23406.25%
CVX191115C001250002019-11-14 3:53PM EST125.000.020.000.000.00-36012.50%
CVX191115C001260002019-11-06 10:51AM EST126.000.070.000.000.00-3012.50%
CVX191115C001270002019-11-08 1:35PM EST127.000.020.000.000.00-10025.00%
CVX191115C001300002019-11-14 3:53PM EST130.000.030.000.000.00-50025.00%
CVX191115C001350002019-11-04 10:59AM EST135.000.010.000.000.00-7050.00%
CVX191115C001400002019-10-02 9:49AM EST140.000.010.000.040.00-1109109.38%
CVX191115C001450002019-10-31 11:18AM EST145.000.010.000.000.00-1050.00%
CVX191115C001500002019-11-13 1:21PM EST150.000.410.000.000.00-7050.00%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115P000700002019-10-04 2:58PM EST70.000.030.000.050.00-11403.13%
CVX191115P000750002019-10-28 1:34PM EST75.000.010.000.000.00-1050.00%
CVX191115P000800002019-10-06 11:04PM EST80.000.07-0.000.00--0100.00%
CVX191115P000850002019-10-15 9:47AM EST85.000.050.000.000.00-25050.00%
CVX191115P000900002019-11-01 9:25AM EST90.000.030.000.000.00-30050.00%
CVX191115P000950002019-11-04 10:11AM EST95.000.020.000.000.00-20050.00%
CVX191115P001000002019-11-07 12:57PM EST100.000.010.000.000.00-5050.00%
CVX191115P001030002019-11-11 12:10AM EST103.000.030.000.000.00--050.00%
CVX191115P001040002019-10-23 9:26AM EST104.000.230.000.000.00--050.00%
CVX191115P001050002019-11-14 12:30PM EST105.000.010.000.000.00-12050.00%
CVX191115P001060002019-10-31 10:49AM EST106.000.210.000.000.00-5050.00%
CVX191115P001070002019-11-11 10:06AM EST107.000.010.000.000.00-10050.00%
CVX191115P001080002019-11-12 10:28AM EST108.000.010.000.000.00-4050.00%
CVX191115P001090002019-11-07 1:08PM EST109.000.040.000.000.00-5050.00%
CVX191115P001100002019-11-13 9:30AM EST110.000.220.000.000.00-12050.00%
CVX191115P001110002019-11-14 1:57PM EST111.000.020.000.000.00-1050.00%
CVX191115P001120002019-11-14 1:57PM EST112.000.020.000.000.00-1050.00%
CVX191115P001130002019-11-13 11:43AM EST113.000.010.000.000.00-5025.00%
CVX191115P001140002019-11-14 10:48AM EST114.000.020.000.000.00-8025.00%
CVX191115P001150002019-11-14 2:05PM EST115.000.020.000.000.00-16025.00%
CVX191115P001160002019-11-14 3:50PM EST116.000.030.000.000.00-82025.00%
CVX191115P001170002019-11-14 3:04PM EST117.000.030.000.000.00-16025.00%
CVX191115P001180002019-11-14 3:45PM EST118.000.030.000.000.00-529012.50%
CVX191115P001190002019-11-14 3:45PM EST119.000.070.000.000.00-295012.50%
CVX191115P001200002019-11-14 3:54PM EST120.000.190.000.000.00-43406.25%
CVX191115P001210002019-11-14 3:59PM EST121.000.490.000.000.00-13503.13%
CVX191115P001220002019-11-14 3:58PM EST122.001.250.000.000.00-51100.00%
CVX191115P001230002019-11-14 3:27PM EST123.002.250.000.000.00-2700.00%
CVX191115P001240002019-11-14 3:59PM EST124.003.250.000.000.00-3300.00%
CVX191115P001250002019-11-14 11:30AM EST125.004.250.000.000.00-1800.00%
CVX191115P001260002019-11-05 2:58PM EST126.005.400.000.000.00-1600.00%
CVX191115P001300002019-11-14 2:39PM EST130.009.250.000.000.00-40100.00%
CVX191115P001350002019-09-26 11:19AM EST135.0015.1015.4019.600.00--4358.84%
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