CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200124C001070002019-12-16 12:07AM EST107.0012.658.8510.400.00--084.67%
CVX200124C001100002020-01-17 1:41PM EST110.006.055.106.10-3.10-33.88%8049.17%
CVX200124C001110002019-12-26 11:15AM EST111.0010.754.354.850.00-61434.47%
CVX200124C001130002020-01-17 3:06PM EST113.002.982.712.80-0.97-24.56%1063221.73%
CVX200124C001140002020-01-17 3:50PM EST114.002.081.871.94-0.94-31.13%103919.78%
CVX200124C001150002020-01-17 3:53PM EST115.001.201.151.22-0.87-42.03%23010418.70%
CVX200124C001160002020-01-17 3:58PM EST116.000.650.620.64-0.71-52.21%49626417.24%
CVX200124C001170002020-01-17 3:57PM EST117.000.300.270.30-0.55-64.71%1,07368716.94%
CVX200124C001180002020-01-17 3:40PM EST118.000.140.110.13-0.28-66.67%45779217.19%
CVX200124C001190002020-01-17 3:58PM EST119.000.050.050.06-0.12-70.59%37893818.16%
CVX200124C001200002020-01-17 3:43PM EST120.000.020.060.03-0.11-84.62%741,02919.34%
CVX200124C001210002020-01-16 12:19PM EST121.000.030.000.03-0.01-25.00%268122.85%
CVX200124C001220002020-01-17 2:55PM EST122.000.010.000.04-0.01-50.00%141,15827.54%
CVX200124C001230002020-01-17 2:55PM EST123.000.010.000.03-0.02-66.67%2263729.49%
CVX200124C001240002020-01-14 1:04PM EST124.000.020.000.030.00-245232.81%
CVX200124C001250002020-01-10 12:33PM EST125.000.010.000.030.00-5042635.94%
CVX200124C001260002020-01-15 1:11PM EST126.000.010.000.030.00-222139.06%
CVX200124C001270002020-01-07 9:31AM EST127.000.050.000.030.00-103741.80%
CVX200124C001280002020-01-06 3:54PM EST128.000.050.000.030.00-101544.92%
CVX200124C001290002020-01-02 1:14PM EST129.000.060.000.030.00--247.66%
CVX200124C001300002020-01-08 3:34PM EST130.000.030.000.030.00-12950.78%
CVX200124C001310002019-12-09 12:02AM EST131.000.300.000.050.00--052.34%
Putsfor24 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200124P001000002020-01-03 11:10AM EST100.000.050.000.030.00-22356.25%
CVX200124P001020002019-12-26 10:33AM EST102.000.070.000.030.00-5554.30%
CVX200124P001030002020-01-09 11:09AM EST103.000.060.000.030.00-4950.39%
CVX200124P001040002020-01-07 1:42PM EST104.000.070.000.030.00--4346.88%
CVX200124P001050002020-01-17 10:48AM EST105.000.020.010.03-0.02-50.00%23842.97%
CVX200124P001060002020-01-02 12:47PM EST106.000.050.000.030.00-11139.45%
CVX200124P001070002020-01-09 10:06AM EST107.000.100.000.040.00-1437.50%
CVX200124P001080002020-01-07 12:57PM EST108.000.120.000.050.00-19534.77%
CVX200124P001090002020-01-17 3:54PM EST109.000.030.000.04-0.05-62.50%654329.69%
CVX200124P001100002020-01-17 12:47PM EST110.000.050.000.06-0.02-28.57%35227.74%
CVX200124P001110002020-01-17 1:57PM EST111.000.060.060.08-0.07-53.85%111025.10%
CVX200124P001120002020-01-17 3:13PM EST112.000.100.100.13+0.01+11.11%2225123.34%
CVX200124P001130002020-01-17 3:54PM EST113.000.170.180.20+0.05+41.67%5435321.05%
CVX200124P001140002020-01-17 3:59PM EST114.000.330.330.35+0.08+32.00%6641719.53%
CVX200124P001150002020-01-17 3:58PM EST115.000.570.600.63+0.21+58.33%43473418.51%
CVX200124P001160002020-01-17 3:54PM EST116.000.951.041.09+0.35+58.33%24349317.87%
CVX200124P001170002020-01-17 3:36PM EST117.001.531.691.76+0.51+50.00%5248617.97%
CVX200124P001180002020-01-17 3:59PM EST118.002.542.512.59+0.90+54.88%1439218.70%
CVX200124P001190002020-01-17 11:26AM EST119.003.133.403.55+0.75+31.51%219321.88%
CVX200124P001200002020-01-17 12:47PM EST120.004.104.204.60+0.10+2.50%127328.71%
CVX200124P001210002020-01-13 1:02PM EST121.004.624.806.000.00-33247.90%
CVX200124P001220002020-01-03 10:53AM EST122.002.315.957.050.00-5054.74%
CVX200124P001230002019-12-17 1:48PM EST123.004.454.956.950.00-2500.00%
CVX200124P001240002019-12-30 3:56PM EST124.006.437.959.050.00-2064.80%
CVX200124P001250002019-12-18 10:36AM EST125.005.907.8510.850.00-47093.99%
CVX200124P001260002019-12-16 12:07AM EST126.007.407.909.900.00--00.00%
CVX200124P001270002020-01-13 12:07AM EST127.007.9510.9512.000.00--076.86%
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