CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191227C001090002019-11-25 12:02PM EST109.009.618.959.300.00--032.91%
CVX191227C001100002019-11-25 12:02PM EST110.008.677.958.250.00--028.76%
CVX191227C001120002019-12-09 12:02AM EST112.005.106.056.300.00--024.27%
CVX191227C001140002019-12-06 10:32AM EST114.005.254.254.450.00-1020.90%
CVX191227C001150002019-12-13 11:34AM EST115.003.863.453.55-0.14-3.50%100019.02%
CVX191227C001160002019-12-12 3:37PM EST116.003.502.692.750.00-89017.95%
CVX191227C001170002019-12-13 3:59PM EST117.001.991.972.03-0.58-22.57%15016.97%
CVX191227C001180002019-12-13 2:25PM EST118.001.601.351.41-0.46-22.33%8016.09%
CVX191227C001190002019-12-13 3:13PM EST119.000.940.860.92-0.56-37.33%25015.45%
CVX191227C001200002019-12-13 3:01PM EST120.000.610.500.54-0.34-35.79%36014.70%
CVX191227C001210002019-12-13 3:38PM EST121.000.310.270.30-0.30-49.18%134014.31%
CVX191227C001220002019-12-13 2:00PM EST122.000.210.130.16-0.16-43.24%42014.21%
CVX191227C001230002019-12-13 12:59PM EST123.000.150.050.07-0.04-21.05%10013.72%
CVX191227C001240002019-12-10 1:27PM EST124.000.090.020.040.00-23014.26%
CVX191227C001250002019-12-06 1:48PM EST125.000.110.000.060.00-19017.29%
CVX191227C001260002019-12-13 12:38PM EST126.000.020.010.03-0.01-33.33%5017.19%
CVX191227C001270002019-12-03 9:44AM EST127.000.020.000.030.00-1018.75%
CVX191227C001280002019-11-19 3:13PM EST128.000.070.000.030.00-3020.51%
CVX191227C001290002019-11-18 3:42PM EST129.000.080.000.030.00-1022.27%
CVX191227C001300002019-12-02 2:14PM EST130.000.010.000.030.00-18023.83%
CVX191227C001330002019-11-18 9:53AM EST133.000.020.000.030.00-1028.52%
Putsfor27 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191227P001000002019-11-27 2:31PM EST100.000.100.010.030.00-2038.28%
CVX191227P001020002019-12-06 11:45AM EST102.000.060.000.040.00-1035.55%
CVX191227P001050002019-12-11 10:30AM EST105.000.080.000.060.00-20031.25%
CVX191227P001070002019-12-03 2:24PM EST107.000.330.000.070.00--027.64%
CVX191227P001080002019-12-13 11:55AM EST108.000.080.050.08-0.05-38.46%3025.98%
CVX191227P001090002019-12-13 12:43PM EST109.000.090.070.10-0.12-57.14%3024.81%
CVX191227P001100002019-12-13 2:56PM EST110.000.110.090.12-0.05-31.25%1023.34%
CVX191227P001110002019-12-11 10:30AM EST111.000.310.120.150.00-24021.97%
CVX191227P001120002019-12-13 3:29PM EST112.000.180.170.19-0.06-25.00%152020.61%
CVX191227P001130002019-12-13 2:37PM EST113.000.260.240.27-0.06-18.75%7019.83%
CVX191227P001140002019-12-13 11:54AM EST114.000.330.330.37-0.07-17.50%12018.85%
CVX191227P001150002019-12-13 10:00AM EST115.000.470.470.51-0.06-11.32%10017.85%
CVX191227P001160002019-12-13 3:58PM EST116.000.660.670.71-0.02-2.94%171016.92%
CVX191227P001170002019-12-13 3:46PM EST117.000.930.950.98+0.01+1.09%223015.92%
CVX191227P001180002019-12-13 3:58PM EST118.001.311.331.37+0.06+4.80%26015.21%
CVX191227P001190002019-12-12 2:52PM EST119.001.801.841.89-0.01-0.55%2014.62%
CVX191227P001200002019-12-11 11:16AM EST120.003.472.472.530.00-1014.01%
CVX191227P001210002019-12-13 9:32AM EST121.002.783.203.45-0.06-2.11%1016.14%
CVX191227P001260002019-12-09 12:02AM EST126.007.657.808.250.00--024.95%
CVX191227P001290002019-11-18 12:05AM EST129.008.6510.8511.350.00---34.47%
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