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
CVX210319C000300002020-04-03 12:00PM EDT30.0043.8543.1047.80-2.58-5.56%72052.15%
CVX210319C000350002020-03-20 5:42PM EDT35.0030.0038.5043.000.00--150.24%
CVX210319C000450002020-04-01 9:33AM EDT45.0027.1531.3033.900.00-11652.81%
CVX210319C000475002020-03-24 10:19AM EDT47.5020.5029.2031.900.00-414151.69%
CVX210319C000500002020-04-03 2:34PM EDT50.0028.0027.0530.00+10.74+62.22%12250.43%
CVX210319C000525002020-03-24 12:53PM EDT52.5018.1024.4028.400.00-155859.06%
CVX210319C000550002020-03-30 10:21AM EDT55.0020.0022.5026.600.00-141957.79%
CVX210319C000575002020-03-31 11:35AM EDT57.5022.5021.3024.800.00-1656.32%
CVX210319C000600002020-03-26 11:33AM EDT60.0021.0020.0022.750.00-46753.59%
CVX210319C000625002020-03-24 12:06PM EDT62.5011.2018.1520.800.00-1251.23%
CVX210319C000650002020-04-01 3:09PM EDT65.0013.5516.1519.200.00-1850.15%
CVX210319C000700002020-03-18 2:12PM EDT70.0015.1212.7017.450.00-51452.72%
CVX210319C000725002020-04-01 11:22AM EDT72.5011.2811.7015.150.00-13248.40%
CVX210319C000750002020-04-02 3:48PM EDT75.0012.5010.7514.400.00-14249.46%
CVX210319C000775002020-03-25 12:09PM EDT77.509.5510.2013.800.00--150.78%
CVX210319C000800002020-04-01 2:09PM EDT80.006.408.5012.250.00-1912748.60%
CVX210319C000850002020-04-03 10:50AM EDT85.008.355.709.75-0.05-0.60%11345.73%
CVX210319C000875002020-03-09 11:37AM EDT87.5010.336.258.950.00--245.53%
CVX210319C000900002020-04-02 10:59AM EDT90.007.254.907.900.00-53044.28%
CVX210319C000925002020-03-27 2:31PM EDT92.504.474.257.150.00-1024843.86%
CVX210319C000950002020-04-03 3:03PM EDT95.005.853.256.60+0.05+0.86%1129043.97%
CVX210319C001000002020-04-02 1:17PM EDT100.003.452.025.000.00-118941.80%
CVX210319C001050002020-04-03 9:30AM EDT105.003.601.463.20+1.10+44.00%14137.68%
CVX210319C001100002020-03-24 1:19PM EDT110.000.751.213.100.00-21740.15%
CVX210319C001150002020-04-03 3:45PM EDT115.001.200.902.48-0.15-11.11%2125739.81%
CVX210319C001200002020-04-03 1:48PM EDT120.000.800.571.36-0.45-36.00%112735.67%
CVX210319C001250002020-04-02 10:37AM EDT125.001.100.500.730.00-39732.74%
CVX210319C001300002020-04-03 3:53PM EDT130.000.400.230.64-4.61-92.02%2212433.67%
CVX210319C001350002020-04-03 2:24PM EDT135.000.250.010.41+0.05+25.00%13032.59%
CVX210319C001400002020-03-27 10:07AM EDT140.000.240.010.560.00-42936.11%
CVX210319C001450002020-04-03 12:04PM EDT145.000.100.050.24-0.04-28.57%16032.69%
CVX210319C001500002020-04-03 2:35PM EDT150.000.100.020.29-0.05-33.33%11135.03%
CVX210319C001600002020-02-24 2:27PM EDT160.000.060.000.200.00--035.60%
CVX210319C001650002020-03-20 5:42PM EDT165.000.110.010.230.00--137.50%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P000300002020-03-24 3:49PM EDT30.002.480.572.210.00-1171.24%
CVX210319P000350002020-04-02 11:05AM EDT35.001.911.682.870.00-4170.29%
CVX210319P000375002020-03-20 5:42PM EDT37.504.932.043.200.00--168.14%
CVX210319P000400002020-04-02 3:40PM EDT40.003.001.953.500.00-3463.93%
CVX210319P000450002020-04-02 11:05AM EDT45.003.612.765.050.00-4562.67%
CVX210319P000475002020-03-30 12:03PM EDT47.504.853.905.100.00-404061.54%
CVX210319P000500002020-04-03 10:04AM EDT50.004.434.156.30-1.07-19.45%1511160.88%
CVX210319P000550002020-03-27 3:28PM EDT55.008.105.907.200.00-2019658.11%
CVX210319P000600002020-03-31 11:15AM EDT60.008.005.509.250.00-174952.47%
CVX210319P000625002020-03-30 12:25PM EDT62.509.557.8010.550.00-181955.31%
CVX210319P000650002020-03-31 11:15AM EDT65.009.908.8511.450.00-13917254.36%
CVX210319P000700002020-03-19 10:59AM EDT70.0013.3511.0012.700.00-102050.93%
CVX210319P000750002020-03-24 10:19AM EDT75.0021.5813.3015.650.00-212950.13%
CVX210319P000775002020-04-03 3:42PM EDT77.5016.2015.1517.20-1.80-10.00%1350.76%
CVX210319P000800002020-03-24 3:45PM EDT80.0023.3915.6018.200.00-53252.27%
CVX210319P000825002020-03-16 12:08AM EDT82.5030.2516.8019.900.00--152.45%
CVX210319P000850002020-03-30 11:18AM EDT85.0022.7618.2022.200.00-110454.50%
CVX210319P000875002020-03-09 3:28PM EDT87.5028.1019.8023.750.00-5753.82%
CVX210319P000900002020-03-09 10:29AM EDT90.0026.8022.7525.050.00-11452.11%
CVX210319P000925002020-03-09 3:05PM EDT92.5020.4923.0027.100.00-14352.82%
CVX210319P000950002020-03-25 12:33PM EDT95.0031.4024.9029.000.00-102452.88%
CVX210319P000975002020-03-06 10:34AM EDT97.5041.2526.9530.200.00-48450.31%
CVX210319P001000002020-03-30 12:35PM EDT100.0032.5528.7532.550.00-45551.67%
CVX210319P001050002020-03-10 3:23PM EDT105.0049.7032.3536.650.00-1851.92%
CVX210319P001100002020-02-27 10:48AM EDT110.0038.5441.9044.950.00-3061.65%
CVX210319P001150002020-03-26 11:08AM EDT115.0046.0041.4045.400.00-102053.24%
CVX210319P001200002020-01-14 3:04PM EDT120.0014.0016.1016.850.00-10110.00%
CVX210319P001250002020-02-18 1:06AM EDT125.0020.5069.0572.800.00--29113.62%
CVX210319P001400002020-03-12 2:34PM EDT140.0068.4064.9069.400.00--160.86%
CVX210319P001450002020-03-12 2:37PM EDT145.0092.3069.9074.200.00--1150.67%
CVX210319P001500002020-03-12 2:33PM EDT150.0078.5074.9079.200.00--1352.39%
CVX210319P001600002020-03-27 4:16AM EDT160.0088.1584.9089.200.00--055.62%
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