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
CVX210115C000550002019-12-12 10:00AM EST55.0063.2562.7063.75+0.12+0.19%1043.73%
CVX210115C000600002019-12-11 10:15AM EST60.0057.5657.6558.700.00-2038.75%
CVX210115C000650002019-12-10 10:26AM EST65.0053.0352.7053.800.00-3035.77%
CVX210115C000700002019-12-11 10:04AM EST70.0047.0847.7548.500.00-2028.88%
CVX210115C000750002019-12-10 9:30AM EST75.0043.3742.9044.100.00-1030.63%
CVX210115C000800002019-12-11 1:48PM EST80.0036.8438.0539.200.00-5027.67%
CVX210115C000850002019-12-12 9:53AM EST85.0033.5533.5034.15+1.55+4.84%6023.93%
CVX210115C000900002019-12-09 1:52PM EST90.0028.6629.0029.400.00-1021.86%
CVX210115C000950002019-12-11 1:48PM EST95.0025.1624.5525.00+1.95+8.40%1020.92%
CVX210115C001000002019-12-12 10:27AM EST100.0020.9720.5520.85+1.79+9.33%2020.13%
CVX210115C001050002019-12-06 1:46PM EST105.0017.3716.9017.150.00-22019.79%
CVX210115C001100002019-12-09 10:21AM EST110.0013.2513.6513.800.00-1019.40%
CVX210115C001150002019-12-12 10:52AM EST115.0011.0510.6010.85+1.20+12.18%100019.03%
CVX210115C001200002019-12-12 9:50AM EST120.008.158.158.30+0.73+9.84%3018.61%
CVX210115C001250002019-12-12 9:32AM EST125.005.456.006.15-0.20-3.54%5018.17%
CVX210115C001300002019-12-12 11:05AM EST130.004.634.354.50+0.62+15.46%82017.94%
CVX210115C001350002019-12-12 12:11PM EST135.003.003.003.15+0.30+11.11%5017.56%
CVX210115C001400002019-12-12 11:02AM EST140.002.212.062.18+0.38+20.77%42017.35%
CVX210115C001450002019-12-11 1:30PM EST145.001.221.351.450.00-6017.07%
CVX210115C001500002019-12-12 11:40AM EST150.000.960.880.95+0.17+21.52%10016.87%
CVX210115C001550002019-12-11 10:31AM EST155.000.560.550.620.00-17016.77%
CVX210115C001600002019-12-04 10:07AM EST160.000.310.330.400.00-1016.70%
CVX210115C001650002019-12-06 3:46PM EST165.000.220.200.260.00-2016.70%
CVX210115C001700002019-12-06 12:47PM EST170.000.170.110.170.00-10016.75%
CVX210115C001750002019-06-07 9:58AM EST175.000.630.200.690.00-31322.68%
CVX210115C001800002019-08-13 11:41AM EST180.000.330.010.330.00-1020.92%
CVX210115C001850002019-12-12 10:00AM EST185.000.070.020.05+0.01+16.67%1017.04%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210115P000550002019-12-11 1:53PM EST55.000.370.290.370.00-286038.67%
CVX210115P000600002019-12-11 1:40PM EST60.000.500.430.520.00-123036.91%
CVX210115P000650002019-12-11 2:14PM EST65.000.720.620.680.00-71034.86%
CVX210115P000700002019-12-11 3:11PM EST70.000.970.860.930.00-24033.34%
CVX210115P000750002019-12-11 3:56PM EST75.001.351.171.240.00-79031.79%
CVX210115P000800002019-12-11 12:05PM EST80.001.731.581.660.00-81030.46%
CVX210115P000850002019-12-10 1:38PM EST85.002.212.122.200.00-20029.19%
CVX210115P000900002019-12-12 11:30AM EST90.002.822.812.89-0.23-7.54%4028.01%
CVX210115P000950002019-12-12 9:59AM EST95.003.813.703.80-0.19-4.75%2027.02%
CVX210115P001000002019-12-12 11:31AM EST100.004.824.854.95-0.53-9.91%20026.14%
CVX210115P001050002019-12-12 11:14AM EST105.006.256.256.35-0.55-8.09%1025.27%
CVX210115P001100002019-12-11 2:23PM EST110.008.758.008.150.00-19024.69%
CVX210115P001150002019-12-11 9:51AM EST115.0010.7610.0510.250.00-4024.09%
CVX210115P001200002019-12-11 9:51AM EST120.0013.3912.5512.800.00-4023.76%
CVX210115P001250002019-12-11 1:53PM EST125.0016.7015.4515.650.00-5023.38%
CVX210115P001300002019-12-09 12:13PM EST130.0019.2918.7518.950.00-2023.29%
CVX210115P001350002019-12-12 10:50AM EST135.0022.2622.3522.65-0.45-1.98%58023.47%
CVX210115P001400002019-11-14 11:57AM EST140.0025.1126.3026.700.00-15023.93%
CVX210115P001450002019-12-09 11:23AM EST145.0030.9530.5531.250.00-9025.21%
CVX210115P001500002019-11-20 12:42PM EST150.0035.5234.6536.050.00-2026.87%
CVX210115P001550002019-09-30 12:20PM EST155.0040.2840.0044.950.00-25238.39%
CVX210115P001600002019-11-07 2:32PM EST160.0042.1042.0547.000.00-11833.34%
CVX210115P001650002019-07-31 12:00PM EST165.0044.4947.7052.450.00--136.37%
CVX210115P001700002019-06-07 9:58AM EST170.0054.8047.5051.600.00--130.00%
CVX210115P001750002019-10-01 1:10PM EST175.0061.9859.5564.500.00-2245.03%
CVX210115P001800002019-06-21 9:39AM EST180.0057.0155.1559.900.00-210.00%
CVX210115P001850002019-06-21 11:13AM EST185.0062.2759.5564.500.00-230.00%
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