CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191213C001030002019-12-09 3:37PM EST103.0014.2313.7013.850.00-5576.56%
CVX191213C001040002019-11-26 2:29PM EST104.0014.0012.6512.850.00--368.36%
CVX191213C001050002019-11-26 2:29PM EST105.0013.0011.6511.800.00--259.77%
CVX191213C001100002019-11-27 2:21PM EST110.008.406.706.850.00-1847.07%
CVX191213C001110002019-12-11 10:20AM EST111.006.535.705.85+0.14+2.19%11141.41%
CVX191213C001120002019-12-11 10:20AM EST112.005.554.754.85+0.15+2.78%1235.84%
CVX191213C001130002019-12-10 11:22AM EST113.004.853.703.800.00-22427.44%
CVX191213C001140002019-12-11 12:12PM EST114.003.052.822.90+0.27+9.71%1725.98%
CVX191213C001150002019-12-11 10:35AM EST115.002.271.881.97-0.23-9.20%92521.58%
CVX191213C001160002019-12-11 12:25PM EST116.001.291.161.18-0.74-36.45%6010019.09%
CVX191213C001170002019-12-11 12:48PM EST117.000.610.580.61-0.77-55.80%30168118.12%
CVX191213C001180002019-12-11 12:48PM EST118.000.250.230.24-0.47-65.28%29180416.94%
CVX191213C001190002019-12-11 12:15PM EST119.000.100.070.08-0.28-73.68%18177916.70%
CVX191213C001200002019-12-11 12:49PM EST120.000.030.020.03-0.12-80.00%13896117.58%
CVX191213C001210002019-12-11 11:02AM EST121.000.020.000.03-0.03-60.00%3160621.88%
CVX191213C001220002019-12-09 12:35PM EST122.000.030.000.030.00-16287425.78%
CVX191213C001230002019-12-11 11:03AM EST123.000.020.000.04+0.01+100.00%211,10231.25%
CVX191213C001240002019-12-09 3:15PM EST124.000.020.000.030.00-553533.59%
CVX191213C001250002019-12-09 11:51AM EST125.000.010.000.030.00-115737.11%
CVX191213C001260002019-11-27 10:43AM EST126.000.070.000.030.00-119940.63%
CVX191213C001270002019-12-11 11:00AM EST127.000.010.000.010.00-337438.28%
CVX191213C001280002019-11-13 9:31AM EST128.000.090.000.000.00-1025.00%
CVX191213C001290002019-11-14 10:15AM EST129.000.030.000.030.00-12017051.17%
CVX191213C001300002019-11-18 12:05AM EST130.000.050.000.030.00--750.00%
CVX191213C001310002019-12-09 3:37PM EST131.000.020.000.030.00-5553.13%
CVX191213C001400002019-12-06 10:30AM EST140.000.070.000.110.00-3392.19%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191213P001000002019-11-22 9:41AM EST100.000.040.000.030.00-101068.75%
CVX191213P001010002019-11-06 3:59PM EST101.000.080.000.000.00--850.00%
CVX191213P001030002019-12-06 12:33PM EST103.000.010.000.030.00-7857.03%
CVX191213P001040002019-12-05 3:55PM EST104.000.020.000.030.00--2053.13%
CVX191213P001050002019-12-02 11:01AM EST105.000.050.000.010.00-202946.88%
CVX191213P001060002019-11-04 1:06PM EST106.000.250.000.030.00-3349.61%
CVX191213P001070002019-11-19 11:15AM EST107.000.170.000.030.00-5545.31%
CVX191213P001080002019-12-04 3:49PM EST108.000.070.000.010.00-52935.94%
CVX191213P001090002019-12-10 11:40AM EST109.000.010.000.020.00-15434.77%
CVX191213P001100002019-12-09 12:07PM EST110.000.030.000.030.00-165432.81%
CVX191213P001110002019-12-09 9:36AM EST111.000.030.010.030.00-526128.52%
CVX191213P001120002019-12-11 10:16AM EST112.000.020.020.03-0.01-33.33%160224.22%
CVX191213P001130002019-12-10 11:14AM EST113.000.050.040.060.00-718422.56%
CVX191213P001140002019-12-11 11:28AM EST114.000.100.100.11+0.01+11.11%4752620.51%
CVX191213P001150002019-12-11 12:21PM EST115.000.170.200.22+0.02+13.33%19868918.80%
CVX191213P001160002019-12-11 12:52PM EST116.000.430.430.44+0.18+72.00%10064517.24%
CVX191213P001170002019-12-11 12:54PM EST117.000.870.830.85+0.41+89.13%25749315.82%
CVX191213P001180002019-12-11 12:44PM EST118.001.401.501.52+0.44+45.83%6722215.19%
CVX191213P001190002019-12-11 10:32AM EST119.001.952.302.35+0.44+29.14%924511.72%
CVX191213P001200002019-12-11 9:55AM EST120.003.153.253.35+0.48+17.98%176315.63%
CVX191213P001210002019-12-06 3:52PM EST121.003.004.254.350.00-351319.53%
CVX191213P001220002019-12-09 3:50PM EST122.004.855.205.400.00-131129.69%
CVX191213P001230002019-12-11 11:38AM EST123.006.046.206.40+1.24+25.83%64533.99%
CVX191213P001240002019-11-18 12:05AM EST124.003.937.207.400.00--038.09%
CVX191213P001260002019-11-18 3:52PM EST126.007.609.209.350.00-1036.72%
CVX191213P001280002019-11-25 1:55PM EST128.0011.0011.2511.350.00-15043.75%
CVX191213P001290002019-11-18 12:05AM EST129.008.6512.2012.350.00---46.88%
CVX191213P001330002019-11-25 2:12PM EST133.0016.0016.2016.400.00-10071.48%
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