CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191220C000600002019-11-18 12:05AM EST60.0061.9457.4058.500.00---303.71%
CVX191220C000650002019-11-18 12:05AM EST65.0056.8651.5053.650.00---285.55%
CVX191220C000800002019-08-15 2:14PM EST80.0036.7439.4043.450.00-40314.80%
CVX191220C000850002019-06-24 9:07AM EST85.0040.2539.4043.600.00--1413.77%
CVX191220C000900002019-11-18 12:05AM EST90.0032.0327.8028.250.00---96.48%
CVX191220C000950002019-12-06 3:52PM EST95.0023.1922.8023.250.00-18079.30%
CVX191220C001000002019-12-12 12:51PM EST100.0018.3217.8018.150.00-2051.56%
CVX191220C001050002019-12-09 9:52AM EST105.0011.9612.8013.200.00-30059.77%
CVX191220C001080002019-12-10 10:01AM EST108.0010.009.9010.200.00-1048.15%
CVX191220C001090002019-12-10 10:01AM EST109.008.958.959.150.00-5041.90%
CVX191220C001100002019-12-05 9:54AM EST110.008.647.858.300.00-2044.24%
CVX191220C001120002019-11-26 3:50PM EST112.006.155.906.350.00-2037.31%
CVX191220C001130002019-12-13 1:23PM EST113.005.785.055.20+0.78+15.60%3028.22%
CVX191220C001140002019-12-11 2:35PM EST114.004.544.054.25+1.52+50.33%1025.49%
CVX191220C001150002019-12-13 2:30PM EST115.003.603.153.35-0.60-14.29%8023.49%
CVX191220C001160002019-12-13 11:31AM EST116.002.832.402.45-0.47-14.24%21020.56%
CVX191220C001170002019-12-13 3:58PM EST117.001.681.641.69-0.69-29.11%29019.09%
CVX191220C001180002019-12-13 3:57PM EST118.001.021.021.05-0.68-40.00%144017.73%
CVX191220C001190002019-12-13 3:58PM EST119.000.570.560.58-0.63-52.50%327016.77%
CVX191220C001200002019-12-13 3:05PM EST120.000.310.250.29-0.40-56.34%705016.36%
CVX191220C001210002019-12-13 3:52PM EST121.000.130.100.13-0.24-64.86%1,755016.11%
CVX191220C001220002019-12-13 3:59PM EST122.000.050.040.05-0.15-75.00%704015.82%
CVX191220C001230002019-12-13 3:35PM EST123.000.020.010.03-0.07-77.78%176017.19%
CVX191220C001240002019-12-12 10:11AM EST124.000.060.000.08+0.01+20.00%3023.83%
CVX191220C001250002019-12-13 3:20PM EST125.000.010.000.01-0.03-75.00%25019.53%
CVX191220C001260002019-12-12 9:31AM EST126.000.060.000.030.00-2025.20%
CVX191220C001270002019-11-29 12:06PM EST127.000.040.000.030.00-2027.74%
CVX191220C001280002019-11-25 3:40PM EST128.000.040.000.030.00-26030.08%
CVX191220C001290002019-12-02 12:14AM EST129.000.03-0.030.00--032.62%
CVX191220C001300002019-12-13 10:54AM EST130.000.010.000.010.00-1030.47%
CVX191220C001350002019-12-13 9:45AM EST135.000.010.000.03-0.02-66.67%15046.48%
CVX191220C001400002019-12-09 1:17PM EST140.000.010.000.090.00-1060.16%
CVX191220C001450002019-11-14 3:18PM EST145.000.010.010.040.00-1065.63%
CVX191220C001500002019-09-17 8:43AM EST150.000.050.000.050.00-2089775.00%
CVX191220C001550002019-12-13 11:31AM EST155.000.010.000.05-0.02-66.67%34583.59%
CVX191220C001600002019-07-24 12:47PM EST160.000.020.000.000.00-11250.00%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191220P000700002019-07-19 8:30AM EST70.000.010.020.000.00-317140.63%
CVX191220P000750002019-11-01 8:30AM EST75.000.020.000.000.00-2511250.00%
CVX191220P000800002019-12-02 3:53PM EST80.000.010.000.020.00-120107.81%
CVX191220P000850002019-11-27 10:51AM EST85.000.020.000.040.00-1099.22%
CVX191220P000900002019-11-25 9:49AM EST90.000.020.000.030.00-16081.25%
CVX191220P000950002019-12-05 11:05AM EST95.000.010.000.120.00-1078.52%
CVX191220P001000002019-12-13 10:13AM EST100.000.010.010.04-0.01-50.00%4055.08%
CVX191220P001050002019-12-13 2:40PM EST105.000.020.010.03-0.03-60.00%2041.41%
CVX191220P001080002019-12-12 9:31AM EST108.000.100.020.040.00-2033.99%
CVX191220P001090002019-12-11 3:51PM EST109.000.070.030.050.00-2032.23%
CVX191220P001100002019-12-13 3:33PM EST110.000.060.030.07-0.05-45.45%169030.86%
CVX191220P001110002019-12-13 2:11PM EST111.000.080.060.08-0.05-38.46%5028.32%
CVX191220P001120002019-12-13 3:05PM EST112.000.110.080.10-0.05-31.25%27026.07%
CVX191220P001130002019-12-13 2:40PM EST113.000.140.120.13-0.06-30.00%90023.93%
CVX191220P001140002019-12-13 1:08PM EST114.000.150.170.18-0.08-34.78%43022.02%
CVX191220P001150002019-12-13 3:53PM EST115.000.260.260.28-0.08-23.53%81020.70%
CVX191220P001160002019-12-13 3:58PM EST116.000.430.410.44-0.02-4.44%162019.53%
CVX191220P001170002019-12-13 3:45PM EST117.000.620.660.69-0.04-6.06%218018.38%
CVX191220P001180002019-12-13 3:58PM EST118.001.041.031.06+0.12+13.04%173017.24%
CVX191220P001190002019-12-13 3:52PM EST119.001.481.561.60+0.09+6.47%119016.41%
CVX191220P001200002019-12-13 3:59PM EST120.002.302.252.30+0.18+8.49%118015.63%
CVX191220P001210002019-12-06 10:26AM EST121.002.252.973.30-0.36-13.79%1020.02%
CVX191220P001220002019-12-13 3:56PM EST122.004.053.954.25+0.40+10.96%8022.56%
CVX191220P001240002019-11-27 10:19AM EST124.005.805.856.150.00--025.59%
CVX191220P001250002019-12-11 3:34PM EST125.006.896.857.150.00-2028.71%
CVX191220P001260002019-11-29 11:11AM EST126.009.057.908.200.00-1034.47%
CVX191220P001300002019-12-03 11:06AM EST130.0013.9011.8512.200.00-4046.48%
CVX191220P001350002019-11-22 10:32AM EST135.0015.5516.3516.550.00-480.00%
CVX191220P001400002019-08-20 8:53AM EST140.0024.8514.6517.150.00-200.00%
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