UK Markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.80-0.67 (-0.77%)
At close: 4:02PM EDT

86.80 0.00 (0.00%)
After hours: 5:58PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200807C000650002020-07-29 3:29PM EDT65.0024.6021.3022.550.00--3290.63%
CVX200807C000700002020-07-15 10:31AM EDT70.0018.9015.6518.100.00-10207.03%
CVX200807C000750002020-07-31 3:45PM EDT75.008.2010.5513.400.00-4423175.39%
CVX200807C000810002020-08-04 3:17PM EDT81.005.575.355.900.00-527985.55%
CVX200807C000820002020-08-07 2:51PM EDT82.004.304.655.10-1.01-19.02%241969.14%
CVX200807C000830002020-08-07 2:32PM EDT83.003.373.604.25-0.98-22.53%720664.84%
CVX200807C000835002020-08-05 3:01PM EDT83.502.613.153.40-1.74-40.00%38454.88%
CVX200807C000840002020-08-07 3:11PM EDT84.002.342.562.88-0.92-28.22%3712745.70%
CVX200807C000845002020-08-06 3:28PM EDT84.501.812.092.37-0.85-31.95%4619538.09%
CVX200807C000850002020-08-07 3:54PM EDT85.001.761.601.88-0.59-25.11%24055532.81%
CVX200807C000855002020-08-07 3:29PM EDT85.500.951.071.36-0.87-47.80%3333623.83%
CVX200807C000860002020-08-07 3:47PM EDT86.000.800.560.92-0.55-40.74%19950222.07%
CVX200807C000875002020-08-07 3:55PM EDT87.500.040.000.01-0.54-93.10%798779.38%
CVX200807C000880002020-08-07 2:46PM EDT88.000.030.000.01-0.32-91.43%4336214.84%
CVX200807C000885002020-08-07 3:04PM EDT88.500.030.000.03-0.18-85.71%4444724.22%
CVX200807C000890002020-08-07 3:49PM EDT89.000.020.000.03-0.10-83.33%5439829.69%
CVX200807C000900002020-08-07 3:29PM EDT90.000.010.000.01-0.04-80.00%211,29532.81%
CVX200807C000905002020-08-05 3:40PM EDT90.500.070.000.010.00-317437.50%
CVX200807C000910002020-08-06 3:56PM EDT91.000.010.000.01-0.02-66.67%950841.41%
CVX200807C000915002020-08-06 11:46AM EDT91.500.020.000.030.00-319753.91%
CVX200807C000920002020-08-07 10:32AM EDT92.000.010.000.01-0.01-50.00%169350.00%
CVX200807C000925002020-08-07 1:26PM EDT92.500.010.000.01-0.01-50.00%217550.00%
CVX200807C000930002020-08-07 2:30PM EDT93.000.010.000.01-0.04-80.00%122053.13%
CVX200807C000935002020-08-04 3:12PM EDT93.500.010.000.010.00-118956.25%
CVX200807C000960002020-08-07 1:20PM EDT96.000.020.000.25-0.01-33.33%6250118.75%
CVX200807C000970002020-08-05 12:22PM EDT97.000.010.000.040.00-506295.31%
CVX200807C001050002020-07-29 3:59PM EDT105.000.050.000.010.00-25291131.25%
CVX200807C001100002020-07-30 3:25PM EDT110.000.020.000.010.00-1140156.25%
CVX200807C001150002020-07-22 3:49PM EDT115.000.010.000.010.00-956187.50%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200807P000450002020-07-30 10:10AM EDT45.000.010.000.220.00--1585.94%
CVX200807P000500002020-07-31 12:38PM EDT50.000.010.000.270.00-1021517.19%
CVX200807P000550002020-07-31 1:18PM EDT55.000.040.000.270.00-22436.72%
CVX200807P000600002020-07-31 9:39AM EDT60.000.010.000.220.00-1010351.56%
CVX200807P000650002020-08-03 2:17PM EDT65.000.020.000.010.00-331193.75%
CVX200807P000700002020-08-03 1:21PM EDT70.000.010.000.010.00-5206150.00%
CVX200807P000750002020-08-06 12:01PM EDT75.000.030.000.01+0.02+200.00%24464103.13%
CVX200807P000790002020-08-07 11:08AM EDT79.000.010.000.110.00-10036297.66%
CVX200807P000800002020-08-07 3:12PM EDT80.000.020.000.010.00-8197962.50%
CVX200807P000810002020-08-07 10:51AM EDT81.000.010.010.01-0.01-50.00%226057.81%
CVX200807P000820002020-08-07 1:26PM EDT82.000.010.000.01-0.02-66.67%1278848.44%
CVX200807P000830002020-08-07 2:33PM EDT83.000.010.000.01-0.02-66.67%3483039.84%
CVX200807P000835002020-08-07 1:45PM EDT83.500.020.000.02-0.04-66.67%2922139.06%
CVX200807P000840002020-08-07 3:42PM EDT84.000.010.000.01-0.05-83.33%4847530.47%
CVX200807P000845002020-08-07 1:59PM EDT84.500.020.000.03-0.05-71.43%1710431.25%
CVX200807P000850002020-08-07 2:45PM EDT85.000.010.000.03-0.09-90.00%41666825.78%
CVX200807P000855002020-08-07 3:34PM EDT85.500.030.000.03-0.16-84.21%5416119.92%
CVX200807P000860002020-08-07 3:49PM EDT86.000.010.000.03-0.27-96.43%35133113.87%
CVX200807P000865002020-08-07 3:37PM EDT86.500.090.000.04-0.19-67.86%712557.81%
CVX200807P000880002020-08-07 3:38PM EDT88.001.081.151.39+0.14+14.89%5718033.50%
CVX200807P000890002020-08-07 3:24PM EDT89.002.152.062.40+0.50+30.30%129949.22%
CVX200807P000895002020-08-07 3:46PM EDT89.502.682.052.90+0.28+11.67%89856.25%
CVX200807P000900002020-08-07 3:01PM EDT90.003.133.103.40+0.36+13.00%2024462.89%
CVX200807P000905002020-08-07 11:33AM EDT90.504.402.103.90+1.55+54.39%45169.34%
CVX200807P000910002020-08-07 2:59PM EDT91.004.603.904.40-1.81-28.24%313175.59%
CVX200807P000915002020-08-07 3:28PM EDT91.505.074.154.90+1.47+40.83%28481.64%
CVX200807P000925002020-08-04 11:46AM EDT92.506.245.456.050.00-1268.75%
CVX200807P000930002020-08-04 11:12AM EDT93.007.346.056.550.00-21184.38%
CVX200807P000935002020-07-29 3:44PM EDT93.504.605.857.250.00-17141.41%
CVX200807P000940002020-07-29 10:03AM EDT94.005.657.107.550.00-23798.83%
CVX200807P000950002020-07-30 10:58AM EDT95.008.906.959.150.00-4016194.53%
CVX200807P000960002020-07-31 1:59PM EDT96.0013.157.9010.450.00-22231.06%
CVX200807P000970002020-07-31 1:59PM EDT97.0014.158.4511.750.00-11266.80%
CVX200807P001000002020-08-03 9:48AM EDT100.0012.1112.1014.150.00-21257.62%
CVX200807P001050002020-07-27 3:56PM EDT105.0014.2517.0518.950.00-33292.77%
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