CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200228C000950002020-02-13 3:11PM EST95.0016.790.000.000.00-200.00%
CVX200228C001000002020-02-13 3:47PM EST100.0011.700.000.000.00-1000.00%
CVX200228C001010002020-02-19 3:58PM EST101.009.500.000.000.00--00.00%
CVX200228C001020002020-02-13 3:46PM EST102.009.700.000.000.00-300.00%
CVX200228C001030002020-02-13 3:45PM EST103.008.750.000.000.00--00.00%
CVX200228C001050002020-02-19 10:35AM EST105.005.400.000.000.00-2000.00%
CVX200228C001060002020-02-19 12:32PM EST106.004.720.000.000.00-100.00%
CVX200228C001070002020-02-19 10:08AM EST107.003.500.000.000.00-800.00%
CVX200228C001080002020-02-19 10:02AM EST108.002.680.000.000.00-300.00%
CVX200228C001090002020-02-19 11:55AM EST109.002.150.000.000.00-600.00%
CVX200228C001100002020-02-19 3:35PM EST110.001.740.000.000.00-7600.00%
CVX200228C001110002020-02-19 2:47PM EST111.001.220.000.000.00-3000.39%
CVX200228C001120002020-02-19 3:54PM EST112.000.650.000.000.00-3501.56%
CVX200228C001130002020-02-19 3:46PM EST113.000.360.000.000.00-3403.13%
CVX200228C001140002020-02-19 3:50PM EST114.000.180.000.000.00-11006.25%
CVX200228C001150002020-02-19 2:43PM EST115.000.100.000.000.00-1006.25%
CVX200228C001160002020-02-19 11:33AM EST116.000.060.000.000.00-3006.25%
CVX200228C001170002020-02-19 9:30AM EST117.000.090.000.000.00-2106.25%
CVX200228C001180002020-02-19 10:01AM EST118.000.020.000.000.00-2012.50%
CVX200228C001190002020-02-13 1:33PM EST119.000.020.000.000.00-40012.50%
CVX200228C001200002020-02-19 2:21PM EST120.000.010.010.000.00-1012.50%
CVX200228C001210002020-02-13 11:50AM EST121.000.030.000.000.00-2012.50%
CVX200228C001220002020-02-13 3:24PM EST122.000.010.000.000.00-1012.50%
CVX200228C001230002020-01-29 9:57AM EST123.000.030.000.000.00-2012.50%
CVX200228C001240002020-02-11 11:19AM EST124.000.020.000.000.00-20012.50%
CVX200228C001250002020-01-21 1:19PM EST125.000.010.000.000.00-1012.50%
CVX200228C001270002020-01-17 3:51PM EST127.000.060.010.010.00-10013133.59%
CVX200228C001290002020-01-15 10:18AM EST129.000.040.000.050.00--145.51%
CVX200228C001300002020-01-21 12:10AM EST130.000.05-0.000.00--025.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200228P000950002020-02-04 12:47PM EST95.000.190.000.000.00-1025.00%
CVX200228P000980002020-02-07 2:33PM EST98.000.170.000.000.00-1012.50%
CVX200228P000985002020-02-10 2:22PM EST98.500.140.000.000.00--012.50%
CVX200228P000990002020-02-12 3:11PM EST99.000.070.000.000.00-3012.50%
CVX200228P001000002020-02-11 11:16AM EST100.000.140.000.000.00-1012.50%
CVX200228P001010002020-02-14 1:32PM EST101.000.100.020.000.00-1012.50%
CVX200228P001020002020-02-12 12:37PM EST102.000.130.050.000.00-4012.50%
CVX200228P001030002020-02-18 11:10AM EST103.000.110.070.000.00-2012.50%
CVX200228P001040002020-02-18 2:44PM EST104.000.120.000.000.00-1012.50%
CVX200228P001050002020-02-19 12:44PM EST105.000.090.000.000.00-106.25%
CVX200228P001060002020-02-19 11:07AM EST106.000.190.000.000.00-1806.25%
CVX200228P001070002020-02-19 11:29AM EST107.000.300.000.000.00-206.25%
CVX200228P001080002020-02-19 3:38PM EST108.000.310.000.000.00-1103.13%
CVX200228P001090002020-02-19 3:06PM EST109.000.470.000.000.00-5703.13%
CVX200228P001100002020-02-19 3:57PM EST110.000.830.000.000.00-3701.56%
CVX200228P001110002020-02-19 2:18PM EST111.001.220.000.000.00-5100.00%
CVX200228P001120002020-02-19 3:01PM EST112.001.680.000.000.00-100.00%
CVX200228P001130002020-02-19 3:35PM EST113.002.410.000.000.00-600.00%
CVX200228P001140002020-02-19 2:47PM EST114.003.100.000.000.00-200.00%
CVX200228P001150002020-02-11 9:30AM EST115.006.000.000.000.00-1000.00%
CVX200228P001160002020-02-18 1:58PM EST116.006.450.000.000.00-100.00%
CVX200228P001170002020-02-12 11:04AM EST117.006.280.000.000.00-2100.00%
CVX200228P001180002020-02-03 3:36PM EST118.0012.970.000.000.00-200.00%
CVX200228P001190002020-01-21 10:24AM EST119.006.180.000.000.00--00.00%
CVX200228P001210002020-01-13 11:30AM EST121.006.4010.6511.100.00--1050.68%
CVX200228P001230002020-01-10 10:17AM EST123.007.2012.5513.200.00-191956.89%
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