CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200717C000475002020-06-12 3:08PM EDT47.5044.2539.8540.600.00-36283.11%
CVX200717C000500002020-06-11 9:30AM EDT50.0041.7539.1040.000.00-1010342.29%
CVX200717C000550002020-06-22 6:39PM EDT55.0039.0032.2032.800.00--0215.23%
CVX200717C000650002020-06-15 3:48PM EDT65.0028.750.000.000.00--00.00%
CVX200717C000700002020-06-08 10:00AM EDT70.0033.6017.5018.050.00-132130.18%
CVX200717C000750002020-07-07 3:23PM EDT75.0012.050.000.000.00-200.00%
CVX200717C000775002020-06-30 12:32PM EDT77.5011.000.000.000.00--00.00%
CVX200717C000800002020-07-07 12:34PM EDT80.008.200.000.000.00-1000.00%
CVX200717C000810002020-07-02 10:51AM EDT81.008.450.000.000.00-1000.00%
CVX200717C000825002020-07-02 10:51AM EDT82.507.190.000.000.00-500.00%
CVX200717C000830002020-07-07 1:15PM EDT83.005.390.000.000.00-400.00%
CVX200717C000840002020-07-06 10:11AM EDT84.006.050.000.000.00-100.00%
CVX200717C000850002020-07-07 3:44PM EDT85.003.250.000.000.00-200.00%
CVX200717C000860002020-07-07 11:34AM EDT86.003.450.000.000.00-1100.00%
CVX200717C000870002020-07-07 3:56PM EDT87.002.030.000.000.00-901.56%
CVX200717C000875002020-07-07 3:54PM EDT87.501.800.000.000.00-3403.13%
CVX200717C000880002020-07-07 3:59PM EDT88.001.550.000.000.00-9203.13%
CVX200717C000885002020-07-07 2:56PM EDT88.501.440.000.000.00-1003.13%
CVX200717C000890002020-07-07 3:49PM EDT89.001.230.000.000.00-13906.25%
CVX200717C000895002020-07-07 3:44PM EDT89.501.100.000.000.00-3006.25%
CVX200717C000900002020-07-07 3:59PM EDT90.000.890.000.000.00-7906.25%
CVX200717C000905002020-07-07 11:57AM EDT90.501.160.000.000.00-606.25%
CVX200717C000910002020-07-07 3:20PM EDT91.000.740.000.000.00-8606.25%
CVX200717C000915002020-07-07 2:17PM EDT91.500.560.000.000.00-2706.25%
CVX200717C000920002020-07-07 2:49PM EDT92.000.550.000.000.00-27012.50%
CVX200717C000925002020-07-07 3:18PM EDT92.500.470.000.000.00-31012.50%
CVX200717C000930002020-07-07 3:45PM EDT93.000.340.000.000.00-100012.50%
CVX200717C000935002020-07-07 10:14AM EDT93.500.450.000.000.00-6012.50%
CVX200717C000940002020-07-07 3:36PM EDT94.000.280.000.000.00-12012.50%
CVX200717C000945002020-07-07 12:43PM EDT94.500.290.000.000.00-6012.50%
CVX200717C000950002020-07-07 3:56PM EDT95.000.170.000.000.00-106012.50%
CVX200717C000955002020-07-06 3:02PM EDT95.500.320.000.000.00-5012.50%
CVX200717C000960002020-07-07 3:07PM EDT96.000.160.000.000.00-34012.50%
CVX200717C000965002020-07-07 2:51PM EDT96.500.140.000.000.00-5012.50%
CVX200717C000970002020-07-07 2:30PM EDT97.000.120.000.000.00-4012.50%
CVX200717C000975002020-07-07 3:54PM EDT97.500.080.000.000.00-44012.50%
CVX200717C000980002020-07-07 3:10PM EDT98.000.090.000.000.00-12012.50%
CVX200717C000985002020-07-02 11:23AM EDT98.500.170.000.000.00-84025.00%
CVX200717C000990002020-07-07 2:49PM EDT99.000.070.000.000.00-27025.00%
CVX200717C001000002020-07-07 3:59PM EDT100.000.050.000.000.00-705025.00%
CVX200717C001010002020-06-30 3:32PM EDT101.000.190.000.000.00-29025.00%
CVX200717C001020002020-07-07 2:09PM EDT102.000.040.000.000.00-1025.00%
CVX200717C001030002020-07-02 10:05AM EDT103.000.040.020.000.00-10025.00%
CVX200717C001040002020-07-02 3:29PM EDT104.000.030.000.000.00-45025.00%
CVX200717C001050002020-07-07 1:38PM EDT105.000.020.000.000.00-107025.00%
CVX200717C001100002020-07-07 3:59PM EDT110.000.030.000.000.00-2025.00%
CVX200717C001150002020-07-07 3:59PM EDT115.000.010.000.000.00-1050.00%
CVX200717C001200002020-07-06 2:22PM EDT120.000.010.000.000.00-10050.00%
CVX200717C001250002020-06-24 1:27PM EDT125.000.010.000.000.00-7050.00%
CVX200717C001300002020-07-01 9:30AM EDT130.000.010.000.000.00-9050.00%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200717P000450002020-06-25 2:11PM EDT45.000.030.000.000.00-1050.00%
CVX200717P000475002020-06-15 11:08AM EDT47.500.030.000.000.00--050.00%
CVX200717P000500002020-06-29 12:14PM EDT50.000.020.000.000.00-10050.00%
CVX200717P000550002020-07-01 11:07AM EDT55.000.020.000.000.00-2050.00%
CVX200717P000600002020-07-02 1:40PM EDT60.000.020.000.000.00-20050.00%
CVX200717P000650002020-07-07 12:41PM EDT65.000.020.000.000.00-1050.00%
CVX200717P000700002020-07-07 3:14PM EDT70.000.040.000.000.00-131025.00%
CVX200717P000750002020-07-07 3:56PM EDT75.000.180.000.000.00-9025.00%
CVX200717P000775002020-07-07 3:14PM EDT77.500.240.000.000.00-2012.50%
CVX200717P000800002020-07-07 3:50PM EDT80.000.550.000.000.00-133012.50%
CVX200717P000810002020-07-07 11:05AM EDT81.000.500.000.000.00-3012.50%
CVX200717P000820002020-07-07 3:40PM EDT82.000.850.000.000.00-1706.25%
CVX200717P000825002020-07-07 3:56PM EDT82.500.980.000.000.00-4306.25%
CVX200717P000830002020-07-07 3:39PM EDT83.001.050.000.000.00-306.25%
CVX200717P000840002020-07-07 3:53PM EDT84.001.450.000.000.00-6803.13%
CVX200717P000850002020-07-07 3:47PM EDT85.001.830.000.000.00-20003.13%
CVX200717P000860002020-07-07 2:39PM EDT86.001.760.000.000.00-2500.78%
CVX200717P000870002020-07-07 3:43PM EDT87.002.570.000.000.00-16800.00%
CVX200717P000875002020-07-07 3:59PM EDT87.502.980.000.000.00-8900.00%
CVX200717P000880002020-07-07 1:51PM EDT88.002.540.000.000.00-1500.00%
CVX200717P000885002020-07-07 10:32AM EDT88.502.830.000.000.00-3600.00%
CVX200717P000890002020-07-07 3:59PM EDT89.003.950.000.000.00-500.00%
CVX200717P000895002020-07-06 11:50AM EDT89.503.120.000.000.00-5800.00%
CVX200717P000900002020-07-07 3:59PM EDT90.004.630.000.000.00-3600.00%
CVX200717P000905002020-07-06 1:28PM EDT90.503.510.000.000.00-100.00%
CVX200717P000910002020-07-07 3:19PM EDT91.004.950.000.000.00-600.00%
CVX200717P000915002020-07-02 9:31AM EDT91.503.550.000.000.00-300.00%
CVX200717P000920002020-06-30 10:18AM EDT92.003.350.000.000.00-1100.00%
CVX200717P000925002020-07-07 3:59PM EDT92.506.610.000.000.00-5600.00%
CVX200717P000930002020-07-06 2:54PM EDT93.006.090.000.000.00-100.00%
CVX200717P000935002020-06-30 3:56PM EDT93.504.590.000.000.00-800.00%
CVX200717P000940002020-07-01 11:35AM EDT94.004.700.000.000.00-1600.00%
CVX200717P000945002020-07-06 12:08PM EDT94.506.850.000.000.00-400.00%
CVX200717P000950002020-07-07 3:40PM EDT95.008.650.000.000.00-10100.00%
CVX200717P000955002020-07-06 10:04AM EDT95.506.000.000.000.00--00.00%
CVX200717P000960002020-07-01 12:45PM EDT96.008.150.000.000.00-100.00%
CVX200717P000965002020-07-01 12:45PM EDT96.508.700.000.000.00-800.00%
CVX200717P000970002020-07-02 10:44AM EDT97.007.200.000.000.00-1000.00%
CVX200717P000975002020-07-02 10:08AM EDT97.5010.750.000.000.00-400.00%
CVX200717P000980002020-07-01 9:54AM EDT98.008.200.000.000.00-100.00%
CVX200717P000985002020-07-01 11:38AM EDT98.5010.550.000.000.00-100.00%
CVX200717P000990002020-06-30 3:31PM EDT99.0010.050.000.000.00-800.00%
CVX200717P001000002020-07-07 1:17PM EDT100.0012.500.000.000.00-100.00%
CVX200717P001010002020-06-26 11:18AM EDT101.0014.800.000.000.00-300.00%
CVX200717P001020002020-06-24 11:16AM EDT102.0014.100.000.000.00--00.00%
CVX200717P001030002020-07-01 11:53AM EDT103.0014.950.000.000.00-300.00%
CVX200717P001040002020-07-01 12:45PM EDT104.0015.700.000.000.00-300.00%
CVX200717P001050002020-06-26 10:04AM EDT105.0017.490.000.000.00-1500.00%
CVX200717P001100002020-06-25 9:53AM EDT110.0022.050.000.000.00-100.00%
CVX200717P001150002020-06-26 2:30PM EDT115.0028.240.000.000.00-100.00%
CVX200717P001200002020-06-19 10:50AM EDT120.0026.800.000.000.00-300.00%
CVX200717P001250002020-06-17 10:58AM EDT125.0031.950.000.000.00-600.00%
CVX200717P001300002020-06-18 10:46AM EDT130.0037.050.000.000.00-700.00%
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