CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200918C000325002020-03-20 5:42PM EDT32.5041.6040.5045.400.00-2269.24%
CVX200918C000400002020-04-03 3:10PM EDT40.0035.8033.7038.50+11.80+49.17%1268.12%
CVX200918C000425002020-03-31 12:00PM EDT42.5033.2631.7036.000.00-2066.55%
CVX200918C000450002020-03-30 2:52PM EDT45.0028.0629.1033.900.00-2763.16%
CVX200918C000475002020-03-31 12:00PM EDT47.5028.8328.9530.000.00-2063.45%
CVX200918C000500002020-04-03 1:47PM EDT50.0026.0026.6028.00+2.00+8.33%11661.35%
CVX200918C000525002020-03-27 2:36PM EDT52.5021.6524.7025.700.00-11259.62%
CVX200918C000550002020-04-02 11:04AM EDT55.0025.9222.7524.000.00-22359.70%
CVX200918C000575002020-03-24 2:03PM EDT57.5012.7021.0022.150.00-4559.27%
CVX200918C000600002020-03-31 10:33AM EDT60.0018.4018.9520.750.00-35158.75%
CVX200918C000625002020-03-26 1:14PM EDT62.5018.6517.3519.400.00-1010159.25%
CVX200918C000650002020-04-02 11:14AM EDT65.0017.0015.1016.550.00-413152.92%
CVX200918C000675002020-04-03 12:57PM EDT67.5013.8014.1515.90+1.65+13.58%181656.32%
CVX200918C000700002020-04-03 3:58PM EDT70.0012.9012.5513.50-0.50-3.73%217252.58%
CVX200918C000725002020-04-03 10:08AM EDT72.5012.4710.5512.85+0.67+5.68%226352.04%
CVX200918C000750002020-04-03 3:42PM EDT75.009.807.6510.90-0.55-5.31%12584753.67%
CVX200918C000775002020-04-03 3:55PM EDT77.509.006.009.20+0.12+1.35%10448050.36%
CVX200918C000800002020-04-03 2:22PM EDT80.006.956.808.95-0.92-11.69%3621053.78%
CVX200918C000825002020-04-03 3:14PM EDT82.506.646.457.25+0.54+8.85%59349.66%
CVX200918C000850002020-04-03 3:57PM EDT85.004.805.106.70-0.05-1.03%41,02750.81%
CVX200918C000875002020-04-03 11:55AM EDT87.504.504.506.60-0.50-10.00%2440553.89%
CVX200918C000900002020-04-03 2:20PM EDT90.003.692.345.25-0.36-8.89%31,57550.27%
CVX200918C000925002020-04-02 12:01PM EDT92.503.732.504.350.00-61,22248.49%
CVX200918C000950002020-04-03 3:00PM EDT95.002.502.503.35-0.60-19.35%3421,48745.59%
CVX200918C000975002020-04-02 10:51AM EDT97.502.450.953.800.00-137250.85%
CVX200918C001000002020-04-03 3:54PM EDT100.001.801.252.10-0.09-4.76%612,52542.52%
CVX200918C001050002020-04-03 9:30AM EDT105.001.700.921.67+0.50+41.67%31,48943.53%
CVX200918C001100002020-04-03 2:31PM EDT110.000.690.530.80-0.11-13.75%142,59439.01%
CVX200918C001150002020-04-02 2:30PM EDT115.000.350.280.550.00-61,45638.92%
CVX200918C001200002020-04-03 9:48AM EDT120.000.290.200.34+0.09+45.00%22,33238.14%
CVX200918C001250002020-04-02 11:37AM EDT125.000.150.100.180.00-635436.72%
CVX200918C001300002020-04-03 11:54AM EDT130.000.070.040.20-0.02-22.22%363239.60%
CVX200918C001350002020-04-02 10:41AM EDT135.000.120.000.250.00-109143.26%
CVX200918C001400002020-04-02 3:20PM EDT140.000.070.000.300.00-11346.73%
CVX200918C001450002020-03-26 1:44PM EDT145.000.060.010.310.00-152849.02%
CVX200918C001500002020-03-25 3:23PM EDT150.000.040.000.300.00-17050.78%
CVX200918C001600002020-03-19 11:04AM EDT160.000.050.000.100.00-17546.88%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200918P000300002020-04-01 3:03PM EDT30.000.770.571.090.00-19990.38%
CVX200918P000325002020-04-02 1:03PM EDT32.500.990.701.050.00-15284.38%
CVX200918P000350002020-04-01 1:59PM EDT35.001.340.871.370.00-14982.76%
CVX200918P000375002020-04-02 9:30AM EDT37.501.501.131.650.00-33180.91%
CVX200918P000400002020-04-03 3:50PM EDT40.001.701.451.92+0.01+0.59%106678.91%
CVX200918P000425002020-03-31 3:22PM EDT42.502.151.722.210.00-206776.32%
CVX200918P000450002020-04-01 3:42PM EDT45.003.252.102.650.00-25974.91%
CVX200918P000475002020-04-02 3:41PM EDT47.502.602.483.250.00-112673.80%
CVX200918P000500002020-04-03 10:42AM EDT50.003.252.864.00-0.25-7.14%37572.85%
CVX200918P000525002020-04-02 10:36AM EDT52.503.753.404.450.00-14270.84%
CVX200918P000550002020-04-03 3:33PM EDT55.004.203.954.75-0.34-7.49%315268.01%
CVX200918P000575002020-04-03 2:37PM EDT57.505.004.555.95-0.69-12.13%6768.24%
CVX200918P000600002020-04-03 2:55PM EDT60.005.655.305.80-0.17-2.92%1011564.05%
CVX200918P000625002020-04-03 9:38AM EDT62.505.755.909.20-0.50-8.00%46570.04%
CVX200918P000650002020-04-03 9:30AM EDT65.006.906.957.70+0.10+1.47%245662.23%
CVX200918P000675002020-04-02 3:09PM EDT67.508.307.708.400.00-6923959.83%
CVX200918P000700002020-04-03 1:20PM EDT70.009.256.809.40+0.20+2.21%361,12553.58%
CVX200918P000725002020-04-03 2:28PM EDT72.5010.809.7512.10-0.20-1.82%2325361.46%
CVX200918P000750002020-04-03 10:23AM EDT75.0011.3510.3011.65+0.27+2.44%181,22654.61%
CVX200918P000775002020-04-03 10:49AM EDT77.5012.4011.9013.95+0.08+0.65%3611156.98%
CVX200918P000800002020-04-01 3:40PM EDT80.0017.9011.4014.750.00-725150.04%
CVX200918P000825002020-04-03 9:49AM EDT82.5014.7014.4515.60-1.50-9.26%24651.58%
CVX200918P000850002020-03-26 12:34PM EDT85.0017.7616.0017.850.00-567352.50%
CVX200918P000875002020-03-26 10:59AM EDT87.5021.3618.1019.500.00-108752.95%
CVX200918P000900002020-03-31 12:55PM EDT90.0021.9119.4521.350.00-1597451.65%
CVX200918P000925002020-04-03 3:35PM EDT92.5022.1021.3523.30-10.70-32.62%211551.69%
CVX200918P000950002020-03-25 1:25PM EDT95.0026.5023.4025.250.00-62,94751.82%
CVX200918P000975002020-03-30 10:37AM EDT97.5030.8025.0527.100.00-447450.21%
CVX200918P001000002020-04-02 2:27PM EDT100.0029.0026.8529.100.00-12,20155.80%
CVX200918P001050002020-04-02 10:58AM EDT105.0031.1531.7033.150.00-1239054.74%
CVX200918P001100002020-04-01 2:36PM EDT110.0043.2534.6539.200.00-442250.34%
CVX200918P001150002020-04-02 3:38PM EDT115.0041.7439.3043.800.00-57750.92%
CVX200918P001200002020-03-26 2:40PM EDT120.0048.9544.1048.600.00-14352.42%
CVX200918P001250002020-03-27 4:16AM EDT125.0054.6050.3552.600.00-1056.69%
CVX200918P001300002020-03-26 1:25PM EDT130.0023.1054.9056.700.00--052.32%
CVX200918P001350002020-03-09 3:23PM EDT135.0076.0859.0063.400.00--159.60%
CVX200918P001400002020-03-30 2:18PM EDT140.0070.9064.0068.400.00-7962.16%
CVX200918P001450002020-03-27 4:16AM EDT145.0072.7270.3073.050.00-1069.53%
CVX200918P001500002020-03-20 5:42PM EDT150.0095.5074.3078.400.00--1468.62%
CVX200918P001550002020-03-27 3:08PM EDT155.0085.7078.9083.400.00-141468.60%
CVX200918P001600002020-03-30 12:58PM EDT160.0089.0084.2088.400.00-182272.49%
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