CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319C000300002020-07-09 5:06PM EDT30.0072.3059.0060.05+72.30-11152.32%
CVX210319C000350002020-07-09 5:06PM EDT35.0030.0052.1553.25+30.00--1115.89%
CVX210319C000400002020-07-01 11:52AM EDT40.0048.0042.3543.45+48.00--156.49%
CVX210319C000450002020-06-18 10:09AM EDT45.0047.5037.4538.70+47.50-2052.15%
CVX210319C000475002020-07-09 5:06PM EDT47.5020.5039.6041.45+20.50-414184.81%
CVX210319C000500002020-06-25 2:29PM EDT50.0038.0032.6534.20+38.00-2149.98%
CVX210319C000525002020-07-09 5:06PM EDT52.5037.5034.7536.45+37.50-557274.29%
CVX210319C000550002020-07-09 5:06PM EDT55.0039.0032.4034.50+39.00-11971.22%
CVX210319C000575002020-07-09 5:06PM EDT57.5033.9030.1531.80+33.90-4066.33%
CVX210319C000600002020-07-09 5:06PM EDT60.0041.2029.6532.35+41.20-16474.66%
CVX210319C000625002020-07-09 5:06PM EDT62.5027.0025.9527.50+27.00-1260.60%
CVX210319C000650002020-06-26 3:41PM EDT65.0024.1519.7521.10+24.15-81240.13%
CVX210319C000675002020-07-09 11:47AM EDT67.5018.8018.0019.35+18.80-42.15%173140.00%
CVX210319C000700002020-07-07 9:52AM EDT70.0020.0015.9518.15+20.00-21741.93%
CVX210319C000725002020-07-09 5:06PM EDT72.5020.8518.0520.10+20.85-13052.09%
CVX210319C000750002020-06-25 2:09PM EDT75.0017.8513.1014.25+17.85-24337.90%
CVX210319C000775002020-07-01 10:54AM EDT77.5016.8010.9013.70+16.80-21241.00%
CVX210319C000800002020-07-09 12:15PM EDT80.0011.2810.0011.45+11.28-16.44%1711537.15%
CVX210319C000825002020-07-09 3:14PM EDT82.509.758.9010.30+9.75-15.73%236737.16%
CVX210319C000850002020-07-08 12:56PM EDT85.0010.267.809.00+10.26-150636.28%
CVX210319C000875002020-07-09 12:15PM EDT87.507.736.708.00+7.73-11.66%1724836.16%
CVX210319C000900002020-07-09 2:40PM EDT90.006.615.557.00+6.61-18.40%111,05135.71%
CVX210319C000925002020-07-02 9:39AM EDT92.508.755.206.00+8.75-125634.93%
CVX210319C000950002020-07-08 2:46PM EDT95.006.073.905.30+6.07-246834.96%
CVX210319C000975002020-06-17 10:07AM EDT97.509.303.704.65+9.30-15834.89%
CVX210319C001000002020-07-09 1:08PM EDT100.003.902.424.15+3.90-9.30%1341335.16%
CVX210319C001050002020-07-09 12:37PM EDT105.002.622.253.15+2.62-25.14%8918834.95%
CVX210319C001100002020-07-09 2:27PM EDT110.001.881.532.14+1.88-18.26%311133.56%
CVX210319C001150002020-07-09 2:27PM EDT115.001.290.841.74+1.29-26.29%427834.42%
CVX210319C001200002020-07-06 11:29AM EDT120.001.360.751.31+1.36-543734.44%
CVX210319C001250002020-07-07 9:31AM EDT125.000.900.161.12+0.90-29835.56%
CVX210319C001300002020-07-08 10:52AM EDT130.000.590.030.81+0.59-217335.19%
CVX210319C001350002020-07-01 12:41PM EDT135.000.520.200.55+0.52-74534.50%
CVX210319C001400002020-07-09 12:24PM EDT140.000.230.050.44+0.23-54.00%48534.94%
CVX210319C001450002020-07-07 11:21AM EDT145.000.250.030.32+0.25-2016134.79%
CVX210319C001500002020-07-09 5:06PM EDT150.000.440.032.25+0.44-43254.66%
CVX210319C001550002020-07-09 5:06PM EDT155.000.200.020.29+0.20-3037.45%
CVX210319C001600002020-07-09 12:13PM EDT160.000.090.000.14+0.09+12.50%11335.06%
CVX210319C001650002020-06-22 9:37AM EDT165.000.130.000.11+0.13-1535.30%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P000300002020-06-25 2:08PM EDT30.000.370.060.66+0.37-21166.60%
CVX210319P000350002020-07-09 5:06PM EDT35.001.910.230.97+1.91-4163.28%
CVX210319P000375002020-07-09 5:06PM EDT37.500.700.351.15+0.70-1061.67%
CVX210319P000400002020-07-09 5:06PM EDT40.000.360.221.34+0.36-1557.76%
CVX210319P000450002020-07-09 5:06PM EDT45.001.860.821.82+1.86-3556.67%
CVX210319P000475002020-07-09 5:06PM EDT47.504.851.082.11+4.85-404055.42%
CVX210319P000500002020-07-09 5:06PM EDT50.000.951.572.45+0.95-315355.10%
CVX210319P000550002020-06-29 2:57PM EDT55.002.502.143.20+2.50-3619551.92%
CVX210319P000575002020-06-15 10:58AM EDT57.502.882.534.00+2.88-208951.72%
CVX210319P000600002020-07-09 12:36PM EDT60.003.453.204.15+3.45+18.15%212450.01%
CVX210319P000625002020-06-30 9:30AM EDT62.504.003.804.50+4.00-12150.36%
CVX210319P000650002020-07-07 2:42PM EDT65.004.154.505.50+4.15-124451.09%
CVX210319P000675002020-07-09 5:06PM EDT67.503.103.755.75+3.10-21314947.86%
CVX210319P000700002020-06-17 9:52AM EDT70.005.006.157.25+5.00-1019750.10%
CVX210319P000725002020-06-29 9:34AM EDT72.506.857.058.10+6.85-130549.05%
CVX210319P000750002020-07-08 9:31AM EDT75.007.457.959.05+7.45-1548348.15%
CVX210319P000775002020-06-22 10:25AM EDT77.507.688.8010.80+7.68-28550.10%
CVX210319P000800002020-06-26 11:46AM EDT80.0010.2710.3011.00+10.27-13745.80%
CVX210319P000825002020-07-08 12:12PM EDT82.5010.6911.1512.65+10.69-13246.75%
CVX210319P000850002020-07-08 12:12PM EDT85.0011.9212.9514.25+11.92-240147.21%
CVX210319P000875002020-07-02 9:39AM EDT87.5011.6513.9516.40+11.65-11749.41%
CVX210319P000900002020-07-01 9:38AM EDT90.0013.1015.6017.30+13.10-32246.81%
CVX210319P000925002020-07-09 5:06PM EDT92.5019.4015.3017.35+19.40-24540.85%
CVX210319P000950002020-07-07 11:11AM EDT95.0016.7518.9020.80+16.75-839547.10%
CVX210319P000975002020-06-23 12:06PM EDT97.5016.4520.6022.70+16.45-222747.47%
CVX210319P001000002020-07-08 11:30AM EDT100.0021.0522.4525.05+21.05-414749.35%
CVX210319P001050002020-07-09 5:06PM EDT105.0023.8523.1526.35+23.85-2939.11%
CVX210319P001100002020-06-15 2:33PM EDT110.0025.9030.6533.75+25.90-27452.87%
CVX210319P001150002020-06-25 2:10PM EDT115.0032.2134.9537.25+32.21-22050.33%
CVX210319P001200002020-06-25 2:05PM EDT120.0036.6039.5042.85+36.60-412256.21%
CVX210319P001250002020-06-25 2:04PM EDT125.0041.2044.3547.35+41.20-243050.20%
CVX210319P001300002020-06-25 2:04PM EDT130.0045.8549.1052.35+45.85-41752.33%
CVX210319P001400002020-06-25 2:07PM EDT140.0055.3558.8562.05+55.35-4055.90%
CVX210319P001450002020-07-09 5:06PM EDT145.0092.3058.9062.50+92.30--1133.45%
CVX210319P001500002020-07-09 1:49PM EDT150.0069.6068.8071.90+69.60+4.50%23959.80%
CVX210319P001550002020-06-25 2:05PM EDT155.0070.0573.9576.75+70.05--161.87%
CVX210319P001600002020-07-09 1:51PM EDT160.0079.5079.1581.40+79.50+6.00%822063.40%
CVX210319P001650002020-07-02 10:37AM EDT165.0078.7583.7586.85+78.75-411565.43%
CVX210319P001700002020-06-25 2:08PM EDT170.0085.1188.8091.75+85.11--467.09%
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