CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200821C000450002020-06-26 12:48PM EDT45.0041.9543.9044.050.00-1010117.24%
CVX200821C000475002020-06-22 6:39PM EDT47.5042.2239.3040.450.00-1000.00%
CVX200821C000650002020-07-01 10:58AM EDT65.0024.6524.0524.250.00-4864.99%
CVX200821C000700002020-06-12 10:18AM EDT70.0023.6919.0021.600.00-2669.95%
CVX200821C000750002020-07-01 12:09PM EDT75.0014.3814.7514.950.00-23950.29%
CVX200821C000800002020-07-02 3:42PM EDT80.0010.5010.7010.95-0.25-2.33%530247.94%
CVX200821C000825002020-06-24 12:26PM EDT82.509.658.859.050.00-32345.56%
CVX200821C000850002020-07-02 12:19PM EDT85.007.307.407.60+0.34+4.89%229545.80%
CVX200821C000875002020-07-02 3:43PM EDT87.505.455.856.000.00-3538843.51%
CVX200821C000900002020-07-02 3:34PM EDT90.004.224.454.60+0.17+4.20%15163941.50%
CVX200821C000925002020-07-02 3:59PM EDT92.502.953.203.40-0.02-0.67%292,71439.62%
CVX200821C000950002020-07-02 3:57PM EDT95.002.122.412.39-0.11-4.93%1604,44437.70%
CVX200821C000975002020-07-02 2:03PM EDT97.501.451.651.78-0.05-3.33%39037.72%
CVX200821C001000002020-07-02 3:55PM EDT100.000.941.071.13-0.11-10.48%1162,25535.77%
CVX200821C001050002020-07-02 3:55PM EDT105.000.390.440.48-0.13-25.00%42,73934.57%
CVX200821C001100002020-07-02 3:05PM EDT110.000.190.200.20-0.04-17.39%65034.28%
CVX200821C001150002020-07-02 12:59PM EDT115.000.100.100.11-0.02-16.67%64035.94%
CVX200821C001200002020-07-02 3:45PM EDT120.000.060.060.07-0.01-14.29%3174338.09%
CVX200821C001250002020-07-02 1:53PM EDT125.000.050.000.060.00-611,60241.41%
CVX200821C001300002020-07-02 10:03AM EDT130.000.040.000.040.00-336343.16%
CVX200821C001350002020-06-29 10:33AM EDT135.000.030.000.05-0.02-40.00%118248.05%
CVX200821C001400002020-06-29 10:33AM EDT140.000.050.000.000.00-508025.00%
Putsfor21 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200821P000450002020-06-30 3:51PM EDT45.000.140.000.000.00-1050.00%
CVX200821P000475002020-06-26 10:50AM EDT47.500.090.000.000.00-72325.00%
CVX200821P000500002020-06-29 10:39AM EDT50.000.140.000.000.00-151125.00%
CVX200821P000550002020-07-01 3:06PM EDT55.000.120.070.12-0.04-25.00%11026960.94%
CVX200821P000600002020-07-02 2:30PM EDT60.000.190.060.25-0.32-62.75%23755.08%
CVX200821P000650002020-07-02 3:35PM EDT65.000.430.380.41-0.11-20.37%877754.10%
CVX200821P000700002020-07-02 3:05PM EDT70.000.750.710.76-0.26-25.74%2179950.68%
CVX200821P000750002020-07-02 3:26PM EDT75.001.411.301.37-0.43-23.37%26048.15%
CVX200821P000800002020-07-02 3:26PM EDT80.002.452.342.41-0.46-15.81%541,20145.73%
CVX200821P000825002020-07-02 2:23PM EDT82.503.083.003.10-0.58-15.85%121,44444.34%
CVX200821P000850002020-07-02 2:38PM EDT85.004.003.904.05-0.53-11.70%1272,45143.86%
CVX200821P000875002020-07-02 2:22PM EDT87.505.054.705.10-0.91-15.27%85144942.82%
CVX200821P000900002020-07-02 2:57PM EDT90.006.205.906.15-0.77-11.05%1153040.42%
CVX200821P000925002020-07-01 12:27PM EDT92.508.957.707.800.00-1237041.30%
CVX200821P000950002020-07-02 11:31AM EDT95.009.309.309.45-0.85-8.37%1427740.87%
CVX200821P000975002020-07-01 10:25AM EDT97.5010.9410.9511.350.00-127841.28%
CVX200821P001000002020-07-01 1:39PM EDT100.0013.9412.9513.350.00-238541.48%
CVX200821P001050002020-06-30 3:01PM EDT105.0018.0517.0017.400.00-1310038.38%
CVX200821P001100002020-07-01 3:53PM EDT110.0024.4522.1522.500.00-19547.00%
CVX200821P001150002020-06-29 2:49PM EDT115.0027.4027.0527.400.00-54051.78%
CVX200821P001200002020-06-29 3:00PM EDT120.0033.6531.9532.350.00-126652.39%
CVX200821P001250002020-06-29 2:42PM EDT125.0038.4536.4037.500.00-32051.76%
CVX200821P001300002020-06-29 3:46PM EDT130.0043.9041.7542.400.00-273360.45%
CVX200821P001400002020-06-30 3:01PM EDT140.0052.3551.9552.550.00-34774.37%
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