CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200515C000300002020-04-03 3:42PM EDT30.0044.4553.5054.250.00-5252202.05%
CVX200515C000325002020-04-07 1:21PM EDT32.5050.6551.0551.90+8.10+19.04%158192.48%
CVX200515C000400002020-04-03 3:37PM EDT40.0035.1543.5044.550.00-1415156.54%
CVX200515C000425002020-03-27 1:37PM EDT42.5031.6541.1041.850.00-20143.55%
CVX200515C000450002020-04-03 11:44AM EDT45.0030.3038.3539.650.00-33134.03%
CVX200515C000475002020-04-03 3:34PM EDT47.5028.1536.1037.200.00-813128.81%
CVX200515C000500002020-04-03 1:16PM EDT50.0025.1033.7034.750.00-513121.19%
CVX200515C000525002020-04-03 1:23PM EDT52.5022.8531.2032.350.00-1818113.04%
CVX200515C000550002020-04-06 3:05PM EDT55.0024.3528.8029.900.00-479105.71%
CVX200515C000575002020-04-03 1:23PM EDT57.5018.5526.5027.550.00-428100.64%
CVX200515C000600002020-04-06 11:35AM EDT60.0019.7524.0025.250.00-2610593.77%
CVX200515C000625002020-04-03 3:31PM EDT62.5016.0022.0522.750.00-237289.94%
CVX200515C000650002020-04-07 1:41PM EDT65.0020.3019.7520.65+4.18+25.93%1146085.94%
CVX200515C000675002020-04-07 12:03PM EDT67.5018.6817.9518.45+6.46+52.86%1837884.11%
CVX200515C000700002020-04-07 1:30PM EDT70.0015.9515.5516.45+2.55+19.03%4553778.76%
CVX200515C000725002020-04-07 1:18PM EDT72.5013.6513.8014.20+3.18+30.37%1525975.27%
CVX200515C000750002020-04-07 1:36PM EDT75.0012.1511.9012.25+2.49+25.78%21683171.80%
CVX200515C000775002020-04-07 11:29AM EDT77.5010.5310.1010.50+3.22+44.05%560168.95%
CVX200515C000800002020-04-07 1:37PM EDT80.008.708.608.85+2.04+30.63%992,94366.99%
CVX200515C000825002020-04-07 12:09PM EDT82.507.956.957.30+1.85+30.33%6632263.65%
CVX200515C000850002020-04-07 1:19PM EDT85.005.755.706.00+1.90+49.35%11179862.09%
CVX200515C000875002020-04-07 1:44PM EDT87.504.554.454.75+1.77+63.67%15114059.42%
CVX200515C000900002020-04-07 1:44PM EDT90.003.553.553.70+1.40+65.12%1601,27457.96%
CVX200515C000925002020-04-07 1:32PM EDT92.502.702.552.76+1.20+80.00%2037755.07%
CVX200515C000950002020-04-07 12:48PM EDT95.002.151.862.00+0.85+65.38%1511,35353.10%
CVX200515C000975002020-04-07 11:37AM EDT97.501.371.331.45+0.76+124.59%4129351.73%
CVX200515C001000002020-04-07 1:37PM EDT100.000.960.901.02+0.37+62.71%5072,28350.24%
CVX200515C001050002020-04-07 1:16PM EDT105.000.400.400.46+0.20+100.00%1081,76548.68%
CVX200515C001100002020-04-07 12:15PM EDT110.000.200.140.21+0.10+100.00%1062,29547.66%
CVX200515C001150002020-04-07 1:20PM EDT115.000.060.050.10-0.02-25.00%44,37847.66%
CVX200515C001200002020-04-07 1:40PM EDT120.000.010.000.05-0.01-50.00%502,71848.05%
CVX200515C001250002020-04-06 3:27PM EDT125.000.030.000.070.00-143,95550.39%
CVX200515C001300002020-04-06 1:48PM EDT130.000.010.010.060.00-201,08354.49%
CVX200515C001350002020-04-07 12:47PM EDT135.000.010.000.08-0.04-80.00%168959.38%
CVX200515C001400002020-03-27 9:30AM EDT140.000.030.000.050.00-1055460.16%
CVX200515C001450002020-04-07 12:55PM EDT145.000.010.000.01-0.01-50.00%512854.69%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200515P000300002020-04-03 12:27PM EDT30.000.090.010.030.00-10364115.63%
CVX200515P000325002020-03-31 12:17PM EDT32.500.250.000.040.00-210107.03%
CVX200515P000350002020-03-27 3:50PM EDT35.000.800.000.090.00-1331108.20%
CVX200515P000375002020-04-06 11:58AM EDT37.500.080.000.110.00-444102.73%
CVX200515P000400002020-04-07 1:34PM EDT40.000.080.020.15-0.17-68.00%2181100.39%
CVX200515P000425002020-04-03 2:43PM EDT42.500.440.040.220.00-3998.63%
CVX200515P000450002020-04-07 11:13AM EDT45.000.250.100.28-0.03-10.71%21,35596.58%
CVX200515P000475002020-04-03 3:58PM EDT47.500.770.130.300.00-94090.82%
CVX200515P000500002020-04-07 11:59AM EDT50.000.300.230.34-0.20-40.00%1440687.89%
CVX200515P000525002020-04-06 3:17PM EDT52.500.730.320.440.00-97085.16%
CVX200515P000550002020-04-07 1:33PM EDT55.000.530.460.55-0.27-33.75%341,53082.72%
CVX200515P000575002020-04-07 11:57AM EDT57.500.700.580.71-0.52-42.62%1712279.79%
CVX200515P000600002020-04-07 1:40PM EDT60.000.870.821.01-0.45-34.09%6659079.35%
CVX200515P000625002020-04-07 11:11AM EDT62.501.201.051.30-0.57-32.20%5325077.10%
CVX200515P000650002020-04-07 1:25PM EDT65.001.471.361.55-0.68-31.63%4143774.27%
CVX200515P000675002020-04-07 1:15PM EDT67.501.841.701.95-0.81-30.57%1522871.95%
CVX200515P000700002020-04-07 1:07PM EDT70.002.202.202.26-1.00-31.25%25050269.14%
CVX200515P000725002020-04-07 12:13PM EDT72.502.572.632.84-1.23-32.37%1822766.60%
CVX200515P000750002020-04-07 1:25PM EDT75.003.473.203.55-0.81-18.93%6788164.53%
CVX200515P000775002020-04-07 1:30PM EDT77.504.053.954.30-2.11-34.25%276962.43%
CVX200515P000800002020-04-07 1:28PM EDT80.005.044.805.20-1.71-25.33%3861,19960.33%
CVX200515P000825002020-04-07 12:23PM EDT82.505.425.956.20-4.24-43.89%225358.80%
CVX200515P000850002020-04-07 1:44PM EDT85.007.257.057.25-2.43-25.10%6171555.90%
CVX200515P000875002020-04-06 11:30AM EDT87.5012.808.308.700.00-18324154.07%
CVX200515P000900002020-04-07 12:02PM EDT90.009.549.6510.15-3.44-26.50%475451.12%
CVX200515P000925002020-04-07 11:08AM EDT92.5011.6511.4511.90-8.20-41.31%113750.27%
CVX200515P000950002020-04-07 1:29PM EDT95.0013.4713.1013.70-5.25-28.04%271,47050.76%
CVX200515P000975002020-04-06 11:28AM EDT97.5020.9515.1015.700.00-354749.56%
CVX200515P001000002020-04-07 11:48AM EDT100.0016.8516.8017.95-5.15-23.41%92,24450.56%
CVX200515P001050002020-04-07 11:39AM EDT105.0021.0521.3022.60-8.95-29.83%52,12952.54%
CVX200515P001100002020-04-07 9:30AM EDT110.0027.5026.0027.35-5.00-15.38%34,37553.52%
CVX200515P001150002020-04-07 9:30AM EDT115.0031.5831.0032.20-7.85-19.91%189554.49%
CVX200515P001200002020-04-06 3:40PM EDT120.0036.3035.9537.15-4.70-11.46%1063057.72%
CVX200515P001250002020-04-07 11:14AM EDT125.0041.0540.9542.10-13.85-25.23%273859.77%
CVX200515P001300002020-04-06 3:42PM EDT130.0050.8045.9547.150.00-5812167.68%
CVX200515P001350002020-04-02 1:35PM EDT135.0060.5550.9052.050.00-214064.65%
CVX200515P001400002020-04-06 1:00PM EDT140.0062.3555.9057.100.00-115273.24%
CVX200515P001450002020-04-07 12:58PM EDT145.0061.2060.9062.05-6.20-9.20%16042372.66%
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