CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200403C000350002020-03-30 11:51AM EDT35.0037.500.000.000.00-100.00%
CVX200403C000450002020-03-24 10:00AM EDT45.0018.000.000.000.00-100.00%
CVX200403C000500002020-03-24 9:49AM EDT50.0021.520.000.000.00-100.00%
CVX200403C000540002020-03-30 12:04PM EDT54.0017.850.000.000.00-1400.00%
CVX200403C000550002020-03-30 1:46PM EDT55.0015.550.000.000.00-200.00%
CVX200403C000560002020-03-24 9:42AM EDT56.008.300.000.000.00-100.00%
CVX200403C000570002020-03-30 2:09PM EDT57.0013.850.000.000.00-6000.00%
CVX200403C000580002020-04-01 11:24AM EDT58.0013.560.000.000.00-500.00%
CVX200403C000590002020-03-30 11:32AM EDT59.0013.400.000.000.00-200.00%
CVX200403C000600002020-04-01 2:32PM EDT60.009.400.000.000.00-4100.00%
CVX200403C000610002020-03-30 10:32AM EDT61.009.000.000.000.00-500.00%
CVX200403C000620002020-04-01 9:40AM EDT62.008.250.000.000.00-1500.00%
CVX200403C000630002020-04-01 3:32PM EDT63.005.900.000.000.00-3000.00%
CVX200403C000640002020-04-01 3:24PM EDT64.005.420.000.000.00-1700.00%
CVX200403C000650002020-04-01 3:17PM EDT65.004.700.000.000.00-800.00%
CVX200403C000660002020-04-01 3:31PM EDT66.003.850.000.000.00-1600.00%
CVX200403C000670002020-04-01 1:45PM EDT67.003.600.000.000.00-2800.00%
CVX200403C000675002020-03-31 1:15PM EDT67.505.280.000.000.00-1700.00%
CVX200403C000685002020-04-01 3:59PM EDT68.502.050.000.000.00-500.00%
CVX200403C000690002020-04-01 3:50PM EDT69.001.800.000.000.00-17803.13%
CVX200403C000700002020-04-01 3:57PM EDT70.001.250.000.000.00-22806.25%
CVX200403C000710002020-04-01 3:55PM EDT71.001.020.000.000.00-347012.50%
CVX200403C000720002020-04-01 3:57PM EDT72.000.590.000.000.00-481012.50%
CVX200403C000730002020-04-01 3:40PM EDT73.000.320.000.000.00-294025.00%
CVX200403C000740002020-04-01 3:54PM EDT74.000.280.000.000.00-78025.00%
CVX200403C000750002020-04-01 3:51PM EDT75.000.210.000.000.00-215025.00%
CVX200403C000760002020-04-01 3:59PM EDT76.000.100.000.000.00-36025.00%
CVX200403C000770002020-04-01 3:47PM EDT77.000.060.000.000.00-57050.00%
CVX200403C000780002020-04-01 2:50PM EDT78.000.100.000.000.00-16050.00%
CVX200403C000790002020-04-01 3:11PM EDT79.000.100.000.000.00-37050.00%
CVX200403C000800002020-04-01 3:58PM EDT80.000.060.000.000.00-73050.00%
CVX200403C000810002020-04-01 3:58PM EDT81.000.050.000.000.00-8050.00%
CVX200403C000820002020-04-01 11:10AM EDT82.000.060.000.000.00-1050.00%
CVX200403C000830002020-03-31 3:35PM EDT83.000.050.000.000.00-17050.00%
CVX200403C000840002020-03-31 1:51PM EDT84.000.060.000.000.00-3050.00%
CVX200403C000850002020-04-01 3:49PM EDT85.000.020.000.000.00-2050.00%
CVX200403C000860002020-03-26 3:02PM EDT86.000.390.000.000.00-1050.00%
CVX200403C000870002020-03-27 1:57PM EDT87.000.250.000.000.00-13050.00%
CVX200403C000880002020-03-25 1:41PM EDT88.000.630.000.000.00--050.00%
CVX200403C000890002020-03-31 10:36AM EDT89.000.050.000.000.00-2050.00%
CVX200403C000900002020-03-31 3:52PM EDT90.000.010.000.000.00-1050.00%
CVX200403C000910002020-03-26 1:25PM EDT91.001.050.000.000.00--050.00%
CVX200403C000920002020-03-30 10:48AM EDT92.000.150.000.000.00-2050.00%
CVX200403C000930002020-03-26 10:59AM EDT93.000.230.020.100.00-214189.84%
CVX200403C000935002020-03-26 3:53PM EDT93.500.280.000.000.00-5050.00%
CVX200403C000940002020-03-26 3:53PM EDT94.000.280.000.000.00-7050.00%
CVX200403C000950002020-03-23 3:26PM EDT95.000.020.000.000.00-12050.00%
CVX200403C000960002020-03-26 3:57PM EDT96.000.260.000.000.00-2050.00%
CVX200403C000965002020-03-26 3:57PM EDT96.500.240.000.000.00-6050.00%
CVX200403C000970002020-03-30 10:32AM EDT97.000.140.000.000.00-1050.00%
CVX200403C000975002020-03-25 11:25AM EDT97.500.150.000.000.00-3050.00%
CVX200403C000980002020-03-19 2:57PM EDT98.000.050.000.000.00-2050.00%
CVX200403C000990002020-03-19 1:21PM EDT99.000.050.000.000.00-1050.00%
CVX200403C000995002020-03-26 1:25PM EDT99.500.700.000.000.00-17050.00%
CVX200403C001000002020-03-26 3:54PM EDT100.000.060.000.000.00-1050.00%
CVX200403C001010002020-03-26 1:25PM EDT101.000.400.010.000.00-20175.00%
CVX200403C001020002020-03-06 12:27PM EDT102.000.010.130.000.00-10239.84%
CVX200403C001030002020-03-17 12:33PM EDT103.000.010.000.000.00-2050.00%
CVX200403C001040002020-03-27 9:59AM EDT104.000.050.000.000.00-1050.00%
CVX200403C001050002020-03-30 3:53PM EDT105.000.010.000.000.00-8050.00%
CVX200403C001060002020-03-06 2:37PM EDT106.000.200.000.000.00-6050.00%
CVX200403C001070002020-03-04 4:58PM EDT107.000.170.750.000.00-650348.05%
CVX200403C001080002020-03-30 10:50AM EDT108.000.040.000.000.00-1050.00%
CVX200403C001090002020-03-25 1:24PM EDT109.000.030.000.000.00-1050.00%
CVX200403C001100002020-03-06 1:22PM EDT110.000.050.330.000.00-300316.80%
CVX200403C001110002020-03-06 2:39PM EDT111.000.070.150.000.00-100287.50%
CVX200403C001120002020-03-27 3:26PM EDT112.000.030.000.000.00-132050.00%
CVX200403C001130002020-02-26 3:06PM EDT113.000.010.050.060.00-549284.38%
CVX200403C001140002020-03-05 4:20PM EDT114.000.150.030.000.00-20250.00%
CVX200403C001150002020-03-30 11:19AM EDT115.000.010.000.000.00-1050.00%
CVX200403C001160002020-03-30 12:00PM EDT116.000.010.000.000.00-83050.00%
CVX200403C001170002020-03-09 10:03AM EDT117.000.080.010.100.00-115301.56%
CVX200403C001180002020-03-10 10:10AM EDT118.000.050.000.100.00-13126301.56%
CVX200403C001190002020-03-27 5:45AM EDT119.000.110.000.000.00-24450.00%
CVX200403C001200002020-03-16 1:34PM EDT120.000.020.000.000.00-2050.00%
CVX200403C001210002020-03-04 4:37PM EDT121.000.030.000.000.00--050.00%
Putsfor3 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200403P000300002020-03-30 10:08AM EDT30.000.080.000.000.00-2050.00%
CVX200403P000350002020-03-25 11:42AM EDT35.000.170.000.000.00-4050.00%
CVX200403P000400002020-03-30 9:31AM EDT40.000.010.000.000.00-1050.00%
CVX200403P000450002020-04-01 1:29PM EDT45.000.010.000.000.00-12050.00%
CVX200403P000500002020-04-01 2:37PM EDT50.000.040.000.000.00-19050.00%
CVX200403P000540002020-04-01 3:10PM EDT54.000.050.000.000.00-5050.00%
CVX200403P000550002020-04-01 3:50PM EDT55.000.050.000.000.00-19050.00%
CVX200403P000560002020-03-31 1:44PM EDT56.000.110.000.000.00-21050.00%
CVX200403P000570002020-04-01 3:59PM EDT57.000.080.000.000.00-3050.00%
CVX200403P000580002020-03-31 3:45PM EDT58.000.150.000.000.00-57050.00%
CVX200403P000590002020-04-01 3:40PM EDT59.000.220.000.000.00-24050.00%
CVX200403P000600002020-04-01 3:52PM EDT60.000.240.000.000.00-275050.00%
CVX200403P000610002020-04-01 11:41AM EDT61.000.250.000.000.00-1050.00%
CVX200403P000620002020-04-01 3:48PM EDT62.000.420.000.000.00-46025.00%
CVX200403P000630002020-04-01 3:52PM EDT63.000.500.000.000.00-20025.00%
CVX200403P000640002020-04-01 3:53PM EDT64.000.470.000.000.00-61025.00%
CVX200403P000650002020-04-01 3:57PM EDT65.000.850.000.000.00-197025.00%
CVX200403P000660002020-04-01 3:51PM EDT66.001.010.000.000.00-58012.50%
CVX200403P000670002020-04-01 3:58PM EDT67.001.390.000.000.00-5906.25%
CVX200403P000675002020-04-01 3:46PM EDT67.501.750.000.000.00-3506.25%
CVX200403P000680002020-04-01 3:58PM EDT68.001.800.000.000.00-10303.13%
CVX200403P000685002020-04-01 3:59PM EDT68.502.060.000.000.00-3200.39%
CVX200403P000690002020-04-01 3:50PM EDT69.002.400.000.000.00-28800.00%
CVX200403P000700002020-04-01 3:59PM EDT70.002.750.000.000.00-82800.00%
CVX200403P000710002020-04-01 3:15PM EDT71.003.400.000.000.00-4100.00%
CVX200403P000720002020-04-01 3:48PM EDT72.003.920.000.000.00-8800.00%
CVX200403P000730002020-04-01 3:44PM EDT73.005.500.000.000.00-2800.00%
CVX200403P000740002020-04-01 1:42PM EDT74.004.950.000.000.00-2100.00%
CVX200403P000750002020-04-01 3:37PM EDT75.007.150.000.000.00-1100.00%
CVX200403P000760002020-04-01 2:30PM EDT76.006.750.000.000.00-8300.00%
CVX200403P000770002020-04-01 11:27AM EDT77.006.430.000.000.00-3400.00%
CVX200403P000780002020-03-31 10:23AM EDT78.005.050.000.000.00-3600.00%
CVX200403P000790002020-04-01 11:04AM EDT79.007.600.000.000.00-1100.00%
CVX200403P000800002020-04-01 3:26PM EDT80.0011.700.000.000.00-2000.00%
CVX200403P000810002020-04-01 1:37PM EDT81.0011.400.000.000.00-2900.00%
CVX200403P000830002020-04-01 11:04AM EDT83.0011.500.000.000.00-100.00%
CVX200403P000840002020-03-31 3:11PM EDT84.0012.300.000.000.00-100.00%
CVX200403P000850002020-04-01 3:07PM EDT85.0016.050.000.000.00-300.00%
CVX200403P000860002020-03-30 12:57PM EDT86.0013.950.000.000.00-100.00%
CVX200403P000870002020-03-26 1:25PM EDT87.008.500.000.000.00---0.00%
CVX200403P000880002020-03-31 11:37AM EDT88.0013.050.000.000.00-100.00%
CVX200403P000890002020-03-30 2:44PM EDT89.0017.450.000.000.00-400.00%
CVX200403P000900002020-03-31 12:55PM EDT90.0018.150.000.000.00-200.00%
CVX200403P000920002020-04-01 10:21AM EDT92.0021.600.000.000.00-400.00%
CVX200403P000930002020-03-17 3:43PM EDT93.0036.800.000.000.00-800.00%
CVX200403P000935002020-04-01 9:39AM EDT93.5023.550.000.000.00-100.00%
CVX200403P000940002020-04-01 9:50AM EDT94.0024.400.000.000.00-500.00%
CVX200403P000950002020-04-01 3:37PM EDT95.0027.050.000.000.00-1900.00%
CVX200403P000960002020-03-06 4:42PM EDT96.006.060.000.000.00-100.00%
CVX200403P000965002020-03-30 11:25AM EDT96.5023.950.000.000.00-100.00%
CVX200403P000970002020-03-05 1:22PM EDT97.0021.610.000.000.00---0.00%
CVX200403P000975002020-03-26 1:55PM EDT97.504.300.000.000.00-500.00%
CVX200403P000980002020-03-18 3:58PM EDT98.0043.000.000.000.00--00.00%
CVX200403P000990002020-04-01 10:36AM EDT99.0028.650.000.000.00-900.00%
CVX200403P000995002020-03-16 9:45AM EDT99.5027.2229.2033.400.00--12301.17%
CVX200403P001000002020-04-01 1:44PM EDT100.0030.300.000.000.00-100.00%
CVX200403P001010002020-03-24 12:56PM EDT101.0036.250.000.000.00-600.00%
CVX200403P001020002020-03-17 3:54PM EDT102.0045.500.000.000.00-100.00%
CVX200403P001030002020-04-01 11:23AM EDT103.0031.550.000.000.00-1100.00%
CVX200403P001040002020-03-17 10:19AM EDT104.0038.050.000.000.00-1000.00%
CVX200403P001050002020-04-01 9:32AM EDT105.0035.600.000.000.00-300.00%
CVX200403P001060002020-04-01 3:15PM EDT106.0037.350.000.000.00-1200.00%
CVX200403P001070002020-03-26 3:01PM EDT107.0032.150.000.000.00-300.00%
CVX200403P001080002020-03-27 5:30AM EDT108.0024.7836.3036.950.00-100.00%
CVX200403P001090002020-03-30 11:55AM EDT109.0036.750.000.000.00-100.00%
CVX200403P001100002020-03-06 3:47PM EDT110.0027.600.000.000.00-100.00%
CVX200403P001110002020-03-20 10:19AM EDT111.0053.230.000.000.00-200.00%
CVX200403P001120002020-03-16 12:08PM EDT112.0034.850.000.000.00-200.00%
CVX200403P001140002020-03-30 10:37AM EDT114.0044.500.000.000.00-200.00%
CVX200403P001150002020-03-31 10:19AM EDT115.0041.100.000.000.00-500.00%
CVX200403P001170002020-03-30 2:44PM EDT117.0045.400.000.000.00-400.00%
CVX200403P001200002020-04-01 1:04PM EDT120.0050.300.000.000.00-5100.00%
CVX200403P001260002020-04-01 11:21AM EDT126.0054.300.000.000.00-400.00%
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