CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115C000300002020-07-09 5:06PM EDT30.0065.5059.0560.05+65.50-11175.95%
CVX210115C000325002020-07-09 5:06PM EDT32.5058.0454.6555.70+58.04-61142.99%
CVX210115C000350002020-07-09 5:06PM EDT35.0057.8552.1553.20+57.85-10133.40%
CVX210115C000375002020-06-25 2:09PM EDT37.5050.3544.8045.85+50.35-2667.97%
CVX210115C000400002020-07-09 5:06PM EDT40.0060.5049.0550.25+60.50-23134.62%
CVX210115C000425002020-07-09 5:06PM EDT42.5042.1044.6045.90+42.10-20109.50%
CVX210115C000450002020-07-07 11:40AM EDT45.0042.9037.4038.55+42.90-4557.72%
CVX210115C000475002020-06-30 3:39PM EDT47.5041.9034.9036.40+41.90-33458.47%
CVX210115C000500002020-06-30 3:15PM EDT50.0039.0532.5534.05+39.05-114755.88%
CVX210115C000525002020-07-09 5:06PM EDT52.5041.4534.6536.20+41.45-1084.40%
CVX210115C000550002020-06-30 3:36PM EDT55.0034.8027.7529.55+34.80-315252.34%
CVX210115C000575002020-07-09 5:06PM EDT57.5044.2131.8034.10+44.21-22788.99%
CVX210115C000600002020-06-25 2:29PM EDT60.0028.8523.3525.25+28.85-211849.40%
CVX210115C000625002020-07-09 5:06PM EDT62.5034.8526.0026.90+34.85-311468.27%
CVX210115C000650002020-07-02 9:54AM EDT65.0026.2519.6020.55+26.25-627842.79%
CVX210115C000675002020-07-09 5:06PM EDT67.5026.3021.5522.70+26.30-47461.22%
CVX210115C000700002020-07-09 3:44PM EDT70.0016.2015.5016.75+16.20-27.19%860040.97%
CVX210115C000725002020-07-09 11:44AM EDT72.5014.5013.8014.70+14.50-22.63%825938.70%
CVX210115C000750002020-07-08 12:02PM EDT75.0015.0012.5012.95+15.00-31,02937.60%
CVX210115C000775002020-07-09 11:20AM EDT77.5011.4611.0011.60+11.46-25.44%573937.88%
CVX210115C000800002020-07-09 3:37PM EDT80.009.949.5510.10+9.94-16.89%5677636.99%
CVX210115C000825002020-07-09 3:59PM EDT82.508.708.208.90+8.70-15.62%1615336.93%
CVX210115C000850002020-07-09 2:31PM EDT85.007.857.107.75+7.85-18.23%171,43436.60%
CVX210115C000875002020-07-09 1:05PM EDT87.506.636.006.55+6.63-16.71%929335.61%
CVX210115C000900002020-07-09 3:51PM EDT90.005.435.255.60+5.43-20.96%902,92935.24%
CVX210115C000925002020-07-09 3:18PM EDT92.504.764.354.85+4.76-18.63%41,71835.29%
CVX210115C000950002020-07-09 3:53PM EDT95.004.003.554.20+4.00-20.79%3214,01635.39%
CVX210115C000975002020-07-08 3:10PM EDT97.504.392.733.45+4.39-211,61134.62%
CVX210115C001000002020-07-09 3:39PM EDT100.002.702.602.94+2.70-22.86%1725,25434.61%
CVX210115C001050002020-07-09 3:17PM EDT105.001.911.571.91+1.91-20.08%364,81033.35%
CVX210115C001100002020-07-09 3:58PM EDT110.001.251.011.41+1.25-24.70%153,07333.88%
CVX210115C001150002020-07-09 1:44PM EDT115.000.870.800.93+0.87-27.50%51,47033.37%
CVX210115C001200002020-07-09 2:32PM EDT120.000.610.500.71+0.61-18.67%344,72434.16%
CVX210115C001250002020-07-09 2:59PM EDT125.000.430.270.59+0.43-33.85%203,75335.45%
CVX210115C001300002020-07-08 11:07AM EDT130.000.360.200.45+0.36-53,97035.99%
CVX210115C001350002020-07-02 9:50AM EDT135.000.330.150.30+0.33-11,15235.65%
CVX210115C001400002020-07-08 12:53PM EDT140.000.200.010.26+0.20-41,17236.87%
CVX210115C001450002020-07-06 10:32AM EDT145.000.190.070.19+0.19-91,89337.01%
CVX210115C001500002020-07-09 9:30AM EDT150.000.120.010.14+0.12+50.00%11,02237.16%
CVX210115C001550002020-07-09 1:42PM EDT155.000.060.010.11+0.06-25.00%388637.60%
CVX210115C001600002020-06-17 9:56AM EDT160.000.090.010.10+0.09-21,53538.77%
CVX210115C001650002020-07-06 2:24PM EDT165.000.020.010.11+0.02-2067340.72%
CVX210115C001700002020-07-01 2:47PM EDT170.000.030.010.10+0.03-269141.70%
CVX210115C001750002020-07-09 5:06PM EDT175.000.070.000.09+0.07-6514342.58%
CVX210115C001800002020-06-15 11:53AM EDT180.000.060.010.09+0.06-343543.85%
CVX210115C001850002020-07-09 5:06PM EDT185.000.030.010.09+0.03-147845.12%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115P000300002020-07-09 10:57AM EDT30.000.200.000.38+0.20-13.04%1054269.04%
CVX210115P000325002020-07-09 5:06PM EDT32.500.200.150.58+0.20-12071.44%
CVX210115P000350002020-06-15 11:45AM EDT35.000.550.200.68+0.55-2112768.65%
CVX210115P000375002020-07-09 5:06PM EDT37.500.650.150.84+0.65-233765.14%
CVX210115P000400002020-06-15 12:31PM EDT40.000.650.270.93+0.65-225362.89%
CVX210115P000425002020-07-09 5:06PM EDT42.500.540.121.16+0.54-152159.13%
CVX210115P000450002020-07-08 9:32AM EDT45.000.850.751.28+0.85-213661.04%
CVX210115P000475002020-07-09 9:45AM EDT47.500.880.941.50+0.88-12.00%125659.28%
CVX210115P000500002020-07-09 3:50PM EDT50.001.461.061.52+1.46+28.07%329255.66%
CVX210115P000525002020-06-22 9:30AM EDT52.501.641.442.16+1.64-112856.74%
CVX210115P000550002020-07-09 3:50PM EDT55.002.161.942.52+2.16+44.97%41,04456.15%
CVX210115P000575002020-06-26 3:14PM EDT57.502.392.312.56+2.39-227353.31%
CVX210115P000600002020-07-09 3:45PM EDT60.002.772.743.30+2.77+22.03%211,26253.14%
CVX210115P000625002020-06-29 2:50PM EDT62.503.103.203.40+3.10-617650.45%
CVX210115P000650002020-07-09 2:16PM EDT65.003.753.804.05+3.75+17.19%11,00650.49%
CVX210115P000675002020-07-09 1:56PM EDT67.504.354.104.65+4.35+13.87%311,49349.18%
CVX210115P000700002020-07-09 2:16PM EDT70.005.054.805.45+5.05+18.82%134,21448.58%
CVX210115P000725002020-07-09 1:56PM EDT72.505.855.706.10+5.85+30.00%3035946.86%
CVX210115P000750002020-07-09 3:15PM EDT75.006.706.707.15+6.70+16.52%172,26446.72%
CVX210115P000775002020-07-09 1:53PM EDT77.507.737.558.20+7.73+14.52%241,27646.14%
CVX210115P000800002020-07-09 1:47PM EDT80.008.858.659.30+8.85+17.22%582,75845.42%
CVX210115P000825002020-07-09 1:46PM EDT82.5010.109.7510.90+10.10+14.77%1766246.45%
CVX210115P000850002020-07-09 3:58PM EDT85.0011.5211.3512.20+11.52+14.40%473,31545.81%
CVX210115P000875002020-07-09 11:29AM EDT87.5012.8112.6013.75+12.81+14.38%31,13745.86%
CVX210115P000900002020-07-09 3:44PM EDT90.0014.7014.0014.95+14.70+15.75%145,10644.11%
CVX210115P000925002020-07-06 10:00AM EDT92.5012.2015.7016.75+12.20-21,20144.54%
CVX210115P000950002020-07-08 9:59AM EDT95.0015.0517.3518.30+15.05-43,12443.59%
CVX210115P000975002020-07-09 10:25AM EDT97.5018.6619.0020.75+18.66+16.33%122146.28%
CVX210115P001000002020-07-09 1:57PM EDT100.0021.7021.3022.10+21.70+14.51%174,13443.80%
CVX210115P001050002020-07-09 2:54PM EDT105.0025.9524.9527.45+25.95+9.86%23,92850.37%
CVX210115P001100002020-07-07 1:41PM EDT110.0026.5529.4031.60+26.55-14,03750.72%
CVX210115P001150002020-07-08 12:38PM EDT115.0031.9033.9036.70+31.90-102,17255.27%
CVX210115P001200002020-06-25 2:06PM EDT120.0035.4538.7041.30+35.45-21,48556.92%
CVX210115P001250002020-07-01 11:35AM EDT125.0039.8543.6046.00+39.85-31,27251.59%
CVX210115P001300002020-07-09 5:06PM EDT130.0044.5544.0046.50+44.55-283390.00%
CVX210115P001350002020-06-16 11:01AM EDT135.0046.2553.4055.85+46.25-640756.30%
CVX210115P001400002020-06-26 9:36AM EDT140.0054.2058.5060.65+54.20-2024058.63%
CVX210115P001450002020-06-18 2:50PM EDT145.0055.9063.4565.60+55.90-113560.80%
CVX210115P001500002020-06-25 2:01PM EDT150.0064.1568.4570.55+64.15-219663.03%
CVX210115P001550002020-06-25 1:59PM EDT155.0069.1573.5075.45+69.15-26165.12%
CVX210115P001600002020-07-09 5:06PM EDT160.0069.5571.4573.95+69.55-8300.00%
CVX210115P001650002020-06-25 2:08PM EDT165.0079.3083.4585.45+79.30-2469.20%
CVX210115P001700002020-06-25 1:59PM EDT170.0084.0588.4590.45+84.05-21871.22%
CVX210115P001750002020-06-24 11:37AM EDT175.0089.4593.4095.50+89.45-43273.14%
CVX210115P001800002020-07-01 10:45AM EDT180.0093.1098.45100.40+93.10-81374.78%
CVX210115P001850002020-07-01 11:08AM EDT185.0098.15103.45105.35+98.15-41876.36%
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