CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200117C000550002019-11-14 3:43PM EST55.0067.1061.4565.150.00-1,2200114.65%
CVX200117C000600002019-11-29 10:07AM EST60.0057.5256.9059.750.00-5025104.30%
CVX200117C000650002019-11-14 2:47PM EST65.0056.9251.8555.050.00-4098.93%
CVX200117C000700002019-06-09 11:04PM EST70.0048.1451.7555.350.00-00175.83%
CVX200117C000750002019-11-29 10:07AM EST75.0042.5541.9045.000.00-502678.03%
CVX200117C000800002019-12-05 1:56PM EST80.0036.7337.7538.500.00-11854.49%
CVX200117C000850002019-11-14 3:40PM EST85.0037.0232.0035.000.00-11260.84%
CVX200117C000900002019-11-25 9:32AM EST90.0026.1927.9528.650.00-31055.27%
CVX200117C000950002019-12-06 3:52PM EST95.0023.4123.1523.35+1.71+7.88%1812540.09%
CVX200117C001000002019-12-06 2:02PM EST100.0018.8018.1518.55+1.89+11.18%714136.08%
CVX200117C001050002019-12-06 10:24AM EST105.0014.2813.2513.75+2.11+17.34%58930.42%
CVX200117C001100002019-12-06 2:56PM EST110.009.078.809.00+0.62+7.34%3124023.94%
CVX200117C001150002019-12-06 3:52PM EST115.004.854.704.85+1.05+27.63%502,57719.76%
CVX200117C001200002019-12-06 3:58PM EST120.001.781.731.82+0.52+41.27%1,25310,68016.76%
CVX200117C001250002019-12-06 3:57PM EST125.000.400.400.43+0.12+42.86%57212,80115.36%
CVX200117C001300002019-12-06 3:56PM EST130.000.090.090.13+0.03+50.00%1488,53416.80%
CVX200117C001350002019-12-06 11:54AM EST135.000.040.030.04+0.01+33.33%126,56118.16%
CVX200117C001400002019-12-06 12:56PM EST140.000.010.000.11-0.01-50.00%64,66525.88%
CVX200117C001450002019-12-06 12:57PM EST145.000.010.000.08-0.01-50.00%44,01828.71%
CVX200117C001500002019-12-06 12:58PM EST150.000.010.000.050.00-1026,29030.66%
CVX200117C001550002019-09-27 10:56AM EST155.000.030.010.050.00-91,26534.18%
CVX200117C001600002019-12-06 12:58PM EST160.000.010.000.04-0.02-66.67%1111,81736.72%
CVX200117C001650002019-09-17 9:53AM EST165.000.060.000.050.00-3002,00140.82%
CVX200117C001700002019-08-21 12:08PM EST170.000.020.000.050.00-1043.95%
CVX200117C001750002019-11-14 11:59AM EST175.000.010.000.050.00-1055347.07%
CVX200117C001800002019-07-22 9:44AM EST180.000.020.000.230.00-15955.27%
CVX200117C001850002019-07-10 11:49AM EST185.000.010.000.050.00-1052.73%
CVX200117C001900002019-06-28 10:35AM EST190.000.010.000.030.00-27052.34%
CVX200117C001950002019-10-28 12:51PM EST195.000.010.000.010.00-41425949.22%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200117P000550002019-11-20 11:48AM EST55.000.020.000.020.00-11,00376.56%
CVX200117P000600002019-11-04 12:08PM EST60.000.020.000.040.00-51,53073.44%
CVX200117P000650002019-09-24 2:32PM EST65.000.020.000.050.00-71,86266.41%
CVX200117P000700002019-11-25 3:17PM EST70.000.020.000.130.00-101,28365.63%
CVX200117P000750002019-10-31 2:43PM EST75.000.050.000.030.00-41,04852.73%
CVX200117P000800002019-11-25 3:17PM EST80.000.040.000.080.00-111,46651.76%
CVX200117P000850002019-12-02 2:48PM EST85.000.030.000.110.00-104,65046.68%
CVX200117P000900002019-12-06 11:11AM EST90.000.040.030.06-0.03-42.86%204,67836.13%
CVX200117P000950002019-12-05 2:22PM EST95.000.120.070.120.00-17,14933.11%
CVX200117P001000002019-12-06 3:52PM EST100.000.170.150.17-0.05-22.73%5611,46828.03%
CVX200117P001050002019-12-06 3:55PM EST105.000.320.290.31-0.16-33.33%2429,06524.05%
CVX200117P001100002019-12-06 3:56PM EST110.000.660.630.67-0.27-29.03%609,02820.75%
CVX200117P001150002019-12-06 3:40PM EST115.001.471.531.57-0.69-31.94%4412,67217.92%
CVX200117P001200002019-12-06 12:49PM EST120.003.233.503.65-1.43-30.69%365,04115.72%
CVX200117P001250002019-12-06 3:57PM EST125.007.377.207.35-1.27-14.70%974,23514.55%
CVX200117P001300002019-12-06 10:01AM EST130.0010.9511.7512.25-2.70-19.78%661819.51%
CVX200117P001350002019-12-04 3:18PM EST135.0018.0016.6517.300.00-39014726.07%
CVX200117P001400002019-12-04 3:18PM EST140.0023.0021.5522.400.00-52016133.28%
CVX200117P001450002019-12-04 3:18PM EST145.0028.0026.5527.350.00-1957537.35%
CVX200117P001500002019-08-26 11:41AM EST150.0034.3630.1034.450.00-1068.98%
CVX200117P001550002019-08-26 11:40AM EST155.0039.0035.0039.700.00-1077.20%
CVX200117P001600002019-08-16 10:51AM EST160.0044.3334.5538.950.00-110.00%
CVX200117P001650002019-05-22 8:44AM EST165.0044.6039.2043.650.00--30.00%
CVX200117P001750002019-06-09 11:04PM EST175.0047.4050.8053.600.00-000.00%
CVX200117P001950002019-06-09 11:04PM EST195.0074.1871.8572.250.00-000.00%
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