CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218C000600002019-11-18 1:14PM EST60.0058.9256.1057.350.00--242.73%
CVX201218C000650002019-11-26 12:08PM EST65.0053.0151.2052.350.00-22638.28%
CVX201218C000700002019-11-21 3:57PM EST70.0049.3346.2047.400.00-310534.55%
CVX201218C000750002019-11-22 3:39PM EST75.0044.3941.3542.500.00-321631.35%
CVX201218C000800002019-11-26 12:08PM EST80.0038.2036.5037.650.00-22628.50%
CVX201218C000850002019-11-21 3:57PM EST85.0034.7831.8032.700.00-310525.12%
CVX201218C000900002019-12-02 3:35PM EST90.0028.2527.3527.950.00-214222.74%
CVX201218C000950002019-11-25 1:27PM EST95.0024.9523.1523.400.00-117720.93%
CVX201218C001000002019-11-22 3:39PM EST100.0021.5219.1519.450.00-3219020.55%
CVX201218C001050002019-11-04 12:01PM EST105.0019.3815.4515.850.00-26920.18%
CVX201218C001100002019-11-04 2:12PM EST110.0015.8312.2012.550.00-1406919.62%
CVX201218C001150002019-11-22 3:39PM EST115.0011.339.359.750.00-3218019.27%
CVX201218C001200002019-12-05 3:18PM EST120.007.006.957.35-0.65-8.50%917318.86%
CVX201218C001250002019-12-05 11:21AM EST125.005.405.105.35-0.20-3.57%123618.40%
CVX201218C001300002019-12-05 2:58PM EST130.003.653.453.80-0.16-4.20%45818.06%
CVX201218C001350002019-12-03 12:47PM EST135.002.642.282.600.00-1512017.69%
CVX201218C001400002019-11-26 12:42PM EST140.002.051.561.730.00-25217.38%
CVX201218C001450002019-11-29 11:38AM EST145.001.210.971.300.00-112817.85%
CVX201218C001500002019-11-14 9:38AM EST150.001.300.620.720.00-2516.97%
CVX201218C001550002019-11-27 2:08PM EST155.000.550.370.450.00-1416.81%
CVX201218C001600002019-11-06 12:01PM EST160.000.510.110.460.00--518.31%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201218P000600002019-11-06 3:00PM EST60.000.440.180.580.00--2038.09%
CVX201218P000650002019-11-01 12:58PM EST65.000.590.320.790.00-15136.30%
CVX201218P000700002019-11-21 11:45AM EST70.000.820.770.930.00--2033.57%
CVX201218P000750002019-12-05 11:58AM EST75.001.131.071.25+0.04+3.67%1028932.01%
CVX201218P000800002019-11-18 12:06AM EST80.001.751.461.690.00-101430.66%
CVX201218P000850002019-12-05 11:37AM EST85.002.132.012.28-0.12-5.33%11129.51%
CVX201218P000900002019-11-19 11:16AM EST90.002.872.753.050.00-62728.46%
CVX201218P000950002019-12-02 2:40PM EST95.003.703.704.050.00-33327.55%
CVX201218P001000002019-11-27 10:14AM EST100.004.604.955.250.00-234526.58%
CVX201218P001050002019-11-26 9:48AM EST105.006.006.456.800.00-26625.86%
CVX201218P001100002019-12-02 3:12PM EST110.008.228.308.650.00-111925.15%
CVX201218P001150002019-12-02 3:12PM EST115.0010.4210.5510.950.00-16724.73%
CVX201218P001200002019-11-20 9:54AM EST120.0012.9513.2013.600.00-1224.36%
CVX201218P001400002019-11-06 11:26AM EST140.0025.2527.5028.050.00--724.93%
CVX201218P001450002019-12-02 12:14AM EST145.0031.2031.9032.450.00--1025.72%
CVX201218P001500002019-11-18 12:06AM EST150.0032.9536.2037.350.00--2227.62%
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