CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218C000425002020-03-20 12:08PM EDT42.5020.000.000.000.00-8400.00%
CVX201218C000450002020-03-20 12:06PM EDT45.0018.900.000.000.00-4300.00%
CVX201218C000500002020-03-30 3:43PM EDT50.0024.500.000.000.00-100.00%
CVX201218C000525002020-03-24 11:46AM EDT52.5015.350.000.000.00--00.00%
CVX201218C000550002020-04-02 3:24PM EDT55.0024.030.000.000.00-100.00%
CVX201218C000600002020-04-03 1:53PM EDT60.0019.450.000.000.00-300.00%
CVX201218C000625002020-04-01 2:14PM EDT62.5014.800.000.000.00-200.00%
CVX201218C000650002020-04-03 11:44AM EDT65.0017.000.000.000.00-100.00%
CVX201218C000675002020-04-01 10:56AM EDT67.5012.250.000.000.00-3000.00%
CVX201218C000700002020-04-03 2:39PM EDT70.0013.900.000.000.00-4600.00%
CVX201218C000725002020-04-03 2:13PM EDT72.5011.950.000.000.00-4200.00%
CVX201218C000750002020-04-03 2:52PM EDT75.0011.530.000.000.00-200.00%
CVX201218C000775002020-04-03 10:27AM EDT77.5010.730.000.000.00-2300.78%
CVX201218C000800002020-04-02 2:31PM EDT80.008.430.000.000.00-5801.56%
CVX201218C000825002020-03-31 12:54PM EDT82.506.500.000.000.00-103.13%
CVX201218C000850002020-04-03 3:59PM EDT85.007.270.000.000.00-2303.13%
CVX201218C000875002020-03-30 9:30AM EDT87.506.950.000.000.00-2103.13%
CVX201218C000900002020-04-03 11:54AM EDT90.004.980.000.000.00-406.25%
CVX201218C000925002020-04-03 2:48PM EDT92.504.400.000.000.00-1306.25%
CVX201218C000950002020-04-01 3:15PM EDT95.004.100.000.000.00-606.25%
CVX201218C000975002020-03-23 1:07PM EDT97.503.600.000.000.00-2006.25%
CVX201218C001000002020-04-03 12:32PM EDT100.002.550.000.000.00-506.25%
CVX201218C001050002020-04-02 12:21PM EDT105.002.200.000.000.00-5006.25%
CVX201218C001100002020-04-03 2:51PM EDT110.001.300.000.000.00-4012.50%
CVX201218C001150002020-04-02 12:32PM EDT115.001.180.000.000.00-1012.50%
CVX201218C001200002020-04-03 9:35AM EDT120.000.740.000.000.00-4012.50%
CVX201218C001250002020-04-02 11:04AM EDT125.000.490.000.000.00-3012.50%
CVX201218C001300002020-03-30 10:51AM EDT130.000.150.000.000.00-5012.50%
CVX201218C001350002020-04-03 9:36AM EDT135.000.200.000.000.00-35012.50%
CVX201218C001400002020-02-26 12:51PM EDT140.000.410.000.150.00-17334.03%
CVX201218C001450002020-03-30 2:25PM EDT145.000.050.000.000.00-1012.50%
CVX201218C001500002020-03-31 3:53PM EDT150.000.050.000.000.00-3012.50%
CVX201218C001550002020-03-16 3:15PM EDT155.000.080.000.000.00-38012.50%
CVX201218C001600002020-01-17 11:02AM EDT160.000.080.000.100.00-1637.89%
CVX201218C001650002020-03-30 3:24PM EDT165.000.010.000.000.00-2025.00%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218P000300002020-04-02 9:30AM EDT30.001.160.000.000.00-2025.00%
CVX201218P000325002020-03-23 10:07PM EDT32.504.050.000.000.00--025.00%
CVX201218P000350002020-03-23 10:26AM EDT35.006.500.000.000.00-1025.00%
CVX201218P000375002020-04-02 11:09AM EDT37.501.900.000.000.00-6012.50%
CVX201218P000400002020-03-25 3:52PM EDT40.002.900.000.000.00-1012.50%
CVX201218P000425002020-03-25 2:37PM EDT42.503.200.000.000.00-2012.50%
CVX201218P000450002020-04-03 9:38AM EDT45.002.800.000.000.00-1012.50%
CVX201218P000475002020-04-02 9:44AM EDT47.504.180.000.000.00-2012.50%
CVX201218P000500002020-04-02 3:56PM EDT50.004.200.000.000.00-10012.50%
CVX201218P000525002020-04-01 3:03PM EDT52.504.600.000.000.00-1012.50%
CVX201218P000550002020-03-30 12:25PM EDT55.006.000.000.000.00-106.25%
CVX201218P000575002020-04-02 10:45AM EDT57.505.900.000.000.00-906.25%
CVX201218P000600002020-04-03 9:42AM EDT60.006.350.000.000.00-406.25%
CVX201218P000625002020-03-18 1:27PM EDT62.5012.850.000.000.00-206.25%
CVX201218P000650002020-04-02 12:57PM EDT65.008.700.000.000.00-1003.13%
CVX201218P000675002020-04-02 12:36PM EDT67.509.750.000.000.00-203.13%
CVX201218P000700002020-04-02 9:59AM EDT70.0010.750.000.000.00-2801.56%
CVX201218P000725002020-04-03 2:30PM EDT72.5012.150.000.000.00-3400.78%
CVX201218P000750002020-04-03 10:06AM EDT75.0012.600.000.000.00-300.10%
CVX201218P000775002020-04-03 12:05PM EDT77.5014.900.000.000.00-5400.00%
CVX201218P000800002020-04-03 2:45PM EDT80.0016.090.000.000.00-1500.00%
CVX201218P000825002020-03-18 3:15PM EDT82.5033.180.000.000.00--00.00%
CVX201218P000850002020-03-27 9:56AM EDT85.0022.500.000.000.00-500.00%
CVX201218P000875002020-03-06 1:11PM EDT87.509.2519.8520.950.00-6651.53%
CVX201218P000900002020-03-31 1:44PM EDT90.0023.500.000.000.00-500.00%
CVX201218P000925002020-03-25 11:44AM EDT92.5028.500.000.000.00-100.00%
CVX201218P000950002020-03-30 3:22PM EDT95.0029.650.000.000.00-2300.00%
CVX201218P000975002020-03-18 12:21PM EDT97.5041.000.000.000.00-400.00%
CVX201218P001000002020-03-30 11:24AM EDT100.0031.810.000.000.00-1700.00%
CVX201218P001050002020-04-03 9:52AM EDT105.0032.300.000.000.00-400.00%
CVX201218P001100002020-04-01 10:59AM EDT110.0041.750.000.000.00-100.00%
CVX201218P001150002020-03-31 11:45AM EDT115.0043.110.000.000.00-700.00%
CVX201218P001200002020-03-17 10:14AM EDT120.0066.710.000.000.00-100.00%
CVX201218P001250002020-03-18 9:49AM EDT125.0065.000.000.000.00-800.00%
CVX201218P001300002020-02-06 2:55PM EDT130.0024.7537.7040.700.00-1900.00%
CVX201218P001350002020-03-19 1:06PM EDT135.0080.550.000.000.00--00.00%
CVX201218P001400002020-03-30 2:44PM EDT140.0070.300.000.000.00-500.00%
CVX201218P001450002020-02-28 11:09AM EDT145.0056.8575.4078.050.00-11484.74%
CVX201218P001500002020-03-27 3:27PM EDT150.0081.100.000.000.00-500.00%
CVX201218P001550002020-03-27 3:27PM EDT155.0086.050.000.000.00-700.00%
CVX201218P001600002020-04-01 12:07PM EDT160.0091.600.000.000.00-300.00%
CVX201218P001650002020-03-30 2:44PM EDT165.0095.150.000.000.00-300.00%
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