CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115C000300002020-03-31 11:11AM EDT30.0048.6053.6054.700.00-142973.73%
CVX210115C000350002020-03-20 2:58PM EDT35.0024.9848.7049.950.00-10666.65%
CVX210115C000400002020-04-03 3:43PM EDT40.0035.0043.9545.200.00-52061.04%
CVX210115C000425002020-04-07 9:41AM EDT42.5042.1041.6542.60+4.40+11.67%21157.35%
CVX210115C000450002020-04-07 9:37AM EDT45.0039.9039.4040.20+4.00+11.14%13355.18%
CVX210115C000475002020-03-30 12:58PM EDT47.5038.2537.0038.05+10.85+39.60%35953.41%
CVX210115C000500002020-04-06 1:00PM EDT50.0030.2034.7535.950.00-1052.31%
CVX210115C000525002020-04-07 12:20PM EDT52.5034.5032.6533.70+9.15+36.09%15650.93%
CVX210115C000550002020-04-03 1:24PM EDT55.0023.4030.8031.350.00-217851.65%
CVX210115C000575002020-04-02 12:40PM EDT57.5022.8228.5029.650.00-32652.49%
CVX210115C000600002020-04-07 12:30PM EDT60.0028.0026.8027.65+5.92+26.81%218051.15%
CVX210115C000625002020-04-02 12:11PM EDT62.5020.4024.8525.750.00-257650.11%
CVX210115C000650002020-04-06 11:48AM EDT65.0019.5523.0523.800.00-423948.60%
CVX210115C000675002020-04-03 10:38AM EDT67.5015.6721.2522.050.00-12447.79%
CVX210115C000700002020-04-07 1:30PM EDT70.0019.7019.6020.20+3.33+20.34%762646.31%
CVX210115C000725002020-04-07 11:11AM EDT72.5017.8018.0018.55+4.50+33.83%520945.44%
CVX210115C000750002020-04-07 12:03PM EDT75.0017.1816.4016.95+3.18+22.71%1866044.51%
CVX210115C000775002020-04-07 1:17PM EDT77.5015.0514.8015.40+2.40+18.97%212843.52%
CVX210115C000800002020-04-07 12:23PM EDT80.0013.9013.4514.05+1.90+15.83%8988143.01%
CVX210115C000825002020-04-07 9:30AM EDT82.5013.0012.0512.65+2.40+22.64%19042.07%
CVX210115C000850002020-04-07 12:14PM EDT85.0012.0010.8011.40+2.45+25.65%241,38341.39%
CVX210115C000875002020-04-07 12:11PM EDT87.5010.559.5510.15+3.35+46.53%314740.47%
CVX210115C000900002020-04-07 1:11PM EDT90.008.708.459.00+1.20+16.00%801,50039.63%
CVX210115C000925002020-04-07 12:11PM EDT92.508.277.457.95+3.35+68.09%118338.88%
CVX210115C000950002020-04-07 12:18PM EDT95.007.366.357.00+1.88+34.31%212,88238.22%
CVX210115C000975002020-04-07 12:05PM EDT97.506.205.356.25+2.05+49.40%1155138.01%
CVX210115C001000002020-04-07 1:11PM EDT100.005.144.505.35+1.14+28.50%73037.00%
CVX210115C001050002020-04-07 1:08PM EDT105.003.703.403.90+0.75+25.42%174,07335.47%
CVX210115C001100002020-04-07 12:42PM EDT110.002.642.282.89+0.64+32.00%211,14934.68%
CVX210115C001150002020-04-07 12:17PM EDT115.001.951.542.02+0.58+42.34%41,11533.51%
CVX210115C001200002020-04-07 1:14PM EDT120.001.151.071.34+0.40+53.33%1624,47932.24%
CVX210115C001250002020-04-07 12:16PM EDT125.000.880.590.88+0.38+76.00%1353,42831.26%
CVX210115C001300002020-04-07 12:40PM EDT130.000.500.450.59+0.14+38.89%1021,65130.69%
CVX210115C001350002020-04-07 11:06AM EDT135.000.320.210.32+0.09+39.13%101,76529.15%
CVX210115C001400002020-04-03 3:01PM EDT140.000.180.080.270.00-61,04830.03%
CVX210115C001450002020-04-02 1:17PM EDT145.000.100.000.200.00-21030.18%
CVX210115C001500002020-04-06 1:15PM EDT150.000.100.010.170.00-543330.96%
CVX210115C001550002020-03-30 3:34PM EDT155.000.030.010.060.00-86028.32%
CVX210115C001600002020-04-06 3:28PM EDT160.000.020.020.050.00-211,48428.91%
CVX210115C001650002020-04-03 9:35AM EDT165.000.090.010.120.00-165833.40%
CVX210115C001700002020-03-30 3:45PM EDT170.000.030.010.120.00-1054034.67%
CVX210115C001750002020-03-10 9:59AM EDT175.000.020.010.120.00-505535.79%
CVX210115C001800002020-03-12 3:58PM EDT180.000.030.010.050.00-122233.40%
CVX210115C001850002020-03-30 3:40PM EDT185.000.020.010.030.00-2857532.62%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115P000300002020-04-06 3:31PM EDT30.000.800.600.85-0.11-12.09%153572.66%
CVX210115P000325002020-03-31 11:09AM EDT32.501.360.571.060.00-1069.19%
CVX210115P000350002020-04-07 12:23PM EDT35.001.000.821.16-0.28-21.87%20067.26%
CVX210115P000375002020-03-25 3:19PM EDT37.501.991.061.410.00-131166.06%
CVX210115P000400002020-04-03 12:45PM EDT40.002.501.231.610.00-522863.75%
CVX210115P000425002020-03-30 3:01PM EDT42.503.301.571.890.00-52562.67%
CVX210115P000450002020-04-07 11:37AM EDT45.001.871.902.17-0.93-33.21%110961.19%
CVX210115P000475002020-04-06 11:56AM EDT47.503.302.072.590.00-622859.40%
CVX210115P000500002020-04-07 12:42PM EDT50.002.752.633.10-1.05-27.63%1526759.24%
CVX210115P000525002020-04-01 3:45PM EDT52.503.292.913.35-3.16-48.99%54956.81%
CVX210115P000550002020-04-07 12:09PM EDT55.003.503.503.80-1.31-27.23%496855.92%
CVX210115P000575002020-04-07 12:39PM EDT57.504.084.004.30-1.91-31.89%818154.64%
CVX210115P000600002020-04-07 1:32PM EDT60.004.654.604.95-1.35-22.50%131,32153.81%
CVX210115P000625002020-04-02 3:30PM EDT62.508.205.205.650.00-405252.83%
CVX210115P000650002020-04-07 11:59AM EDT65.006.025.856.25-3.48-36.63%897151.50%
CVX210115P000675002020-04-03 12:29PM EDT67.5010.556.606.950.00-1199450.42%
CVX210115P000700002020-04-07 12:48PM EDT70.007.357.407.85-2.50-25.38%13,21750.56%
CVX210115P000725002020-04-07 10:13AM EDT72.508.808.258.70-3.85-30.43%14049.49%
CVX210115P000750002020-04-07 12:14PM EDT75.009.009.209.65-2.71-23.14%21,02748.59%
CVX210115P000775002020-04-06 12:59PM EDT77.5013.2010.3010.850.00-238348.39%
CVX210115P000800002020-04-06 3:50PM EDT80.0013.0011.3511.750.00-21,27146.85%
CVX210115P000825002020-04-07 1:13PM EDT82.5012.8512.5012.90-2.80-17.89%100646.00%
CVX210115P000850002020-04-07 1:33PM EDT85.0013.9313.6514.10-3.22-18.78%5611,63545.10%
CVX210115P000875002020-04-06 12:33PM EDT87.5018.9214.8515.550.00-2020844.83%
CVX210115P000900002020-04-07 12:23PM EDT90.0015.9516.3517.00-2.45-13.32%103,89444.33%
CVX210115P000925002020-04-03 3:07PM EDT92.5024.2017.7518.250.00-112942.92%
CVX210115P000950002020-04-07 1:33PM EDT95.0019.4319.2519.90-3.40-14.89%183,05142.65%
CVX210115P000975002020-04-03 3:07PM EDT97.5024.6320.9021.550.00-19642.16%
CVX210115P001000002020-04-07 9:55AM EDT100.0022.6622.5023.40-5.71-20.13%44,05842.18%
CVX210115P001050002020-04-03 3:31PM EDT105.0033.5026.2027.000.00-1524,36341.22%
CVX210115P001100002020-04-07 12:28PM EDT110.0030.0029.9531.20-7.75-20.53%164,06041.82%
CVX210115P001150002020-04-06 10:35AM EDT115.0034.7034.1035.70-6.45-15.67%22,11743.10%
CVX210115P001200002020-04-06 3:06PM EDT120.0044.0038.5539.900.00-21,53242.58%
CVX210115P001250002020-04-06 10:31AM EDT125.0050.5042.9544.700.00-121,29544.39%
CVX210115P001300002020-04-07 11:05AM EDT130.0048.5047.7049.35-11.80-19.57%231445.18%
CVX210115P001350002020-03-19 9:41AM EDT135.0084.8752.6054.250.00-240947.02%
CVX210115P001400002020-03-16 10:15AM EDT140.0069.4557.3559.200.00-6123448.99%
CVX210115P001450002019-12-09 12:23PM EDT145.0030.9531.4032.550.00-900.00%
CVX210115P001500002020-03-13 12:31PM EDT150.0077.5567.4068.850.00-218951.04%
CVX210115P001550002020-02-06 10:39AM EDT155.0048.7062.3565.050.00-100.00%
CVX210115P001600002019-11-07 3:32PM EDT160.0042.1042.0547.000.00-1180.00%
CVX210115P001650002019-07-31 1:00PM EDT165.0044.4947.7052.450.00--10.00%
CVX210115P001700002020-04-07 1:29PM EDT170.0087.6587.3088.65-9.70-9.96%3051.75%
CVX210115P001750002020-03-19 10:14AM EDT175.00122.1592.0593.850.00-23253.03%
CVX210115P001800002020-03-19 10:14AM EDT180.00127.1097.0598.700.00-51553.81%
CVX210115P001850002020-02-04 12:32PM EDT185.0079.7090.1592.550.00-300.00%
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