CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 September 2020
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200918P000300002020-07-02 11:47AM EDT30.000.020.010.000.00-821078.13%
CVX200918P000325002020-06-09 7:03PM EDT32.500.220.000.070.00-25086.72%
CVX200918P000350002020-06-11 12:20PM EDT35.000.050.020.120.00-65487.50%
CVX200918P000375002020-06-26 11:47AM EDT37.500.070.010.120.00-25080.47%
CVX200918P000425002020-06-29 12:04PM EDT42.500.120.020.220.00-16075.59%
CVX200918P000450002020-07-02 9:41AM EDT45.000.100.000.290.00-1012672.27%
CVX200918P000475002020-06-22 6:39PM EDT47.500.360.140.300.00-1071.68%
CVX200918P000500002020-07-06 11:54AM EDT50.000.180.110.23-0.11-37.93%141263.67%
CVX200918P000525002020-07-02 9:30AM EDT52.500.250.050.430.00-211162.31%
CVX200918P000550002020-06-10 2:23PM EDT55.000.200.220.620.00-30083463.92%
CVX200918P000575002020-06-26 2:37PM EDT57.500.720.330.520.00-127158.98%
CVX200918P000600002020-07-02 3:11PM EDT60.000.500.360.630.00-8055.91%
CVX200918P000625002020-07-02 1:07PM EDT62.500.630.520.660.00-3037253.17%
CVX200918P000650002020-07-06 11:02AM EDT65.000.800.720.95-0.01-1.23%12052.78%
CVX200918P000675002020-07-06 12:07PM EDT67.501.120.891.15+0.01+0.90%16050.56%
CVX200918P000700002020-07-06 1:32PM EDT70.001.331.291.51+0.05+3.91%11,88550.29%
CVX200918P000725002020-07-06 12:43PM EDT72.501.811.571.89+0.11+6.47%15050.17%
CVX200918P000750002020-07-06 12:23PM EDT75.002.252.062.31+0.03+1.35%101,58848.45%
CVX200918P000775002020-07-06 3:54PM EDT77.502.702.522.92-0.07-2.53%331,76047.64%
CVX200918P000800002020-07-06 3:16PM EDT80.003.453.253.65-0.10-2.82%532,12346.91%
CVX200918P000825002020-07-06 2:24PM EDT82.504.304.004.40+0.15+3.61%4072645.50%
CVX200918P000850002020-07-06 12:55PM EDT85.005.224.805.30-0.07-1.32%551,66144.30%
CVX200918P000875002020-07-06 11:55AM EDT87.506.405.856.35+0.25+4.07%361,57043.24%
CVX200918P000900002020-07-06 3:43PM EDT90.007.657.157.70+0.38+5.23%211,64743.19%
CVX200918P000925002020-07-02 9:31AM EDT92.508.408.559.350.00-376244.15%
CVX200918P000950002020-07-06 3:32PM EDT95.0010.7510.3011.10+0.10+0.94%13,21044.97%
CVX200918P000975002020-06-30 2:27PM EDT97.5012.9211.8512.950.00-272645.73%
CVX200918P001050002020-06-24 12:46PM EDT105.0019.4518.3018.700.00-31,05045.44%
CVX200918P001100002020-06-19 11:51AM EDT110.0019.6322.4523.700.00-446952.22%
CVX200918P001200002020-06-29 11:03AM EDT120.0033.4532.4033.450.00-110556.29%
CVX200918P001250002020-06-24 12:17PM EDT125.0038.4037.3538.400.00-22360.69%
CVX200918P001300002020-06-11 10:29AM EDT130.0037.9540.8542.050.00-101453.42%
CVX200918P001350002020-06-16 9:50AM EDT135.0042.5547.1048.400.00-36868.09%
CVX200918P001450002020-06-26 9:50AM EDT145.0058.4057.0558.400.00-73375.66%
CVX200918P001550002020-06-26 10:21AM EDT155.0068.6567.0568.400.00-37482.79%
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