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
CVX201218C000300002020-07-09 5:06PM EDT30.0061.7059.0560.05+61.70-11190.48%
CVX201218C000350002020-07-09 5:06PM EDT35.0055.5652.1053.20+55.56-95144.12%
CVX201218C000425002020-07-09 5:06PM EDT42.5020.0044.5045.95+20.00-100118.29%
CVX201218C000450002020-07-09 5:06PM EDT45.0018.9042.2543.40+18.90-430111.48%
CVX201218C000500002020-07-06 2:58PM EDT50.0038.4032.4534.00+38.40-1759.84%
CVX201218C000525002020-07-09 5:06PM EDT52.5042.6034.7536.30+42.60-1092.15%
CVX201218C000550002020-07-09 5:06PM EDT55.0033.7032.3034.00+33.70-31186.69%
CVX201218C000575002020-06-15 1:31PM EDT57.5037.5025.2527.20+37.50-11253.43%
CVX201218C000600002020-07-07 3:41PM EDT60.0027.3223.3524.95+27.32-55451.00%
CVX201218C000625002020-06-23 1:54PM EDT62.5030.3021.1522.90+30.30-21149.92%
CVX201218C000650002020-06-19 1:56PM EDT65.0027.9019.2520.75+27.90-16847.71%
CVX201218C000675002020-07-09 5:06PM EDT67.5025.5322.4525.20+25.53-27275.89%
CVX201218C000700002020-07-01 11:20AM EDT70.0020.7515.3516.90+20.75-153745.23%
CVX201218C000725002020-07-09 3:59PM EDT72.5014.1013.5014.60+14.10-29141.35%
CVX201218C000750002020-07-02 3:54PM EDT75.0016.8511.8512.85+16.85-17240.19%
CVX201218C000775002020-07-06 3:18PM EDT77.5014.5010.3511.20+14.50-237139.06%
CVX201218C000800002020-07-09 3:58PM EDT80.009.459.009.70+9.45-17.40%680738.17%
CVX201218C000825002020-07-09 3:38PM EDT82.508.088.008.40+8.08-28.81%149337.68%
CVX201218C000850002020-07-09 3:59PM EDT85.006.896.707.20+6.89-25.91%1058537.12%
CVX201218C000875002020-07-09 11:18AM EDT87.506.005.606.10+6.00-22.58%4134736.51%
CVX201218C000900002020-07-09 3:55PM EDT90.004.954.605.15+4.95-19.77%11856736.05%
CVX201218C000925002020-07-09 3:15PM EDT92.504.303.804.25+4.30-19.32%2557135.33%
CVX201218C000950002020-07-09 1:09PM EDT95.003.553.253.90+3.55-28.57%401,34536.82%
CVX201218C000975002020-07-09 3:16PM EDT97.502.912.633.05+2.91-20.71%1751,29835.36%
CVX201218C001000002020-07-09 3:57PM EDT100.002.302.202.49+2.30-28.13%14710,12234.92%
CVX201218C001050002020-07-09 3:59PM EDT105.001.491.371.59+1.49-27.32%225,80833.92%
CVX201218C001100002020-07-09 11:19AM EDT110.001.000.781.05+1.00-23.08%11,23733.69%
CVX201218C001150002020-07-09 3:29PM EDT115.000.600.520.75+0.60-29.41%131,43334.27%
CVX201218C001200002020-07-09 3:53PM EDT120.000.390.350.41+0.39-27.78%363,76432.94%
CVX201218C001250002020-07-08 11:15AM EDT125.000.360.150.47+0.36-72,68736.65%
CVX201218C001300002020-07-09 12:57PM EDT130.000.160.150.22+0.16+6.67%484134.38%
CVX201218C001350002020-07-01 3:52PM EDT135.000.200.020.22+0.20-121036.67%
CVX201218C001400002020-07-09 5:06PM EDT140.000.390.030.30+0.39-19840.82%
CVX201218C001450002020-07-09 5:06PM EDT145.000.330.010.26+0.33-1018641.99%
CVX201218C001500002020-07-06 11:53AM EDT150.000.050.030.06+0.05-1610036.13%
CVX201218C001550002020-06-29 1:46PM EDT155.000.030.000.10+0.03-28540.23%
CVX201218C001600002020-06-22 3:50PM EDT160.000.050.000.11+0.05-202942.48%
CVX201218C001650002020-07-09 5:06PM EDT165.000.050.000.09+0.05-1542.97%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218P000300002020-07-07 2:42PM EDT30.000.100.120.24+0.10-13274.12%
CVX201218P000325002020-07-09 5:06PM EDT32.504.050.020.37+4.05--169.53%
CVX201218P000350002020-07-09 5:06PM EDT35.000.160.070.44+0.16-121767.38%
CVX201218P000375002020-07-02 9:43AM EDT37.500.300.110.43+0.30-192363.09%
CVX201218P000400002020-07-09 5:06PM EDT40.000.200.150.78+0.20-64664.60%
CVX201218P000425002020-07-09 5:06PM EDT42.501.270.230.93+1.27-11362.65%
CVX201218P000450002020-06-24 2:09PM EDT45.000.910.310.84+0.91-23557.91%
CVX201218P000475002020-07-09 5:06PM EDT47.501.420.651.19+1.42-2011159.67%
CVX201218P000500002020-07-09 11:05AM EDT50.001.041.011.29+1.04+23.81%327958.40%
CVX201218P000525002020-07-09 11:43AM EDT52.501.231.221.49+1.23+11.82%21,12656.37%
CVX201218P000550002020-07-09 3:16PM EDT55.001.541.421.72+1.54+33.91%112454.20%
CVX201218P000575002020-07-09 11:43AM EDT57.501.831.682.07+1.83+23.65%210052.66%
CVX201218P000600002020-07-09 3:15PM EDT60.002.261.932.52+2.26+18.95%816951.15%
CVX201218P000625002020-06-29 1:39PM EDT62.502.532.472.97+2.53-2528950.38%
CVX201218P000650002020-07-09 3:13PM EDT65.003.253.153.50+3.25+21.27%4837751.05%
CVX201218P000675002020-07-08 9:44AM EDT67.503.203.854.15+3.20-116950.21%
CVX201218P000700002020-07-07 3:28PM EDT70.003.804.454.75+3.80-11,43848.63%
CVX201218P000725002020-07-09 3:14PM EDT72.505.305.305.70+5.30+17.78%1929348.60%
CVX201218P000750002020-07-09 12:33PM EDT75.006.176.206.60+6.17+18.65%32,07547.79%
CVX201218P000775002020-07-09 3:13PM EDT77.507.207.007.60+7.20+17.84%173347.05%
CVX201218P000800002020-07-09 3:40PM EDT80.008.508.258.70+8.50+23.19%1650746.34%
CVX201218P000825002020-07-09 2:18PM EDT82.509.439.5510.35+9.43+20.90%2033947.74%
CVX201218P000850002020-07-09 2:18PM EDT85.0010.7510.8511.45+10.75+15.59%23092746.17%
CVX201218P000875002020-07-08 2:23PM EDT87.5010.6512.2512.75+10.65-3349845.11%
CVX201218P000900002020-07-09 1:42PM EDT90.0013.5913.7014.70+13.59+15.66%398146.61%
CVX201218P000925002020-07-07 2:10PM EDT92.5013.0515.1516.40+13.05-1671346.60%
CVX201218P000950002020-07-09 12:21PM EDT95.0017.3016.6018.90+17.30+12.34%174049.99%
CVX201218P000975002020-06-25 2:55PM EDT97.5016.9218.6020.35+16.92-128848.17%
CVX201218P001000002020-06-30 1:13PM EDT100.0018.7520.5022.70+18.75-101,36650.38%
CVX201218P001050002020-06-17 10:10AM EDT105.0018.9524.7526.85+18.95-11,54651.44%
CVX201218P001100002020-07-07 1:41PM EDT110.0026.1529.0531.50+26.15-228554.36%
CVX201218P001150002020-07-07 1:41PM EDT115.0030.6533.7036.45+30.65-216750.33%
CVX201218P001200002020-06-25 1:24PM EDT120.0035.0538.5541.15+35.05-69552.66%
CVX201218P001250002020-07-07 1:42PM EDT125.0040.0543.5045.95+40.05-25755.31%
CVX201218P001300002020-07-07 1:42PM EDT130.0044.8548.4550.80+44.85-195857.87%
CVX201218P001350002020-07-01 11:52AM EDT135.0049.4553.4555.65+49.45-31060.38%
CVX201218P001400002020-07-09 5:06PM EDT140.0070.3053.8056.10+70.30-5130.00%
CVX201218P001450002020-07-09 5:06PM EDT145.0058.6058.7561.05+58.60-4180.00%
CVX201218P001500002020-07-09 5:06PM EDT150.0064.4563.8066.00+64.45-7340.00%
CVX201218P001550002020-07-09 5:06PM EDT155.0086.0568.7570.85+86.05-770.00%
CVX201218P001600002020-07-09 5:06PM EDT160.0091.6073.5075.85+91.60-3580.00%
CVX201218P001650002020-06-24 10:58AM EDT165.0078.7083.5085.40+78.70-53674.90%
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