CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000600002019-12-06 2:53PM EST60.0058.3355.5560.50-0.25-0.43%4644.98%
CVX210618C000650002019-12-06 2:50PM EST65.0053.3550.5555.50+0.36+0.68%27140.60%
CVX210618C000700002019-12-03 10:33AM EST70.0048.3846.0050.90+1.92+4.13%16838.26%
CVX210618C000750002019-12-06 2:03PM EST75.0043.9341.0045.80-0.13-0.30%2433.92%
CVX210618C000800002019-12-06 2:53PM EST80.0038.6236.0041.00-0.31-0.80%24630.96%
CVX210618C000850002019-12-06 2:50PM EST85.0033.9533.2036.25+1.68+5.21%39528.21%
CVX210618C000900002019-11-18 2:22PM EST90.0030.2328.8530.150.00-211221.28%
CVX210618C000950002019-12-06 2:50PM EST95.0025.1523.2026.00-2.52-9.11%27120.68%
CVX210618C001000002019-12-06 2:53PM EST100.0021.3520.2521.80+1.63+8.27%511819.41%
CVX210618C001050002019-11-06 1:30PM EST105.0019.2717.1518.200.00-1818.99%
CVX210618C001100002019-10-23 9:46AM EST110.0014.3314.3015.800.00--7720.20%
CVX210618C001150002019-12-06 2:50PM EST115.0011.9011.0012.15+1.25+11.74%1012718.42%
CVX210618C001200002019-12-06 2:53PM EST120.009.457.2010.90+0.60+6.78%22820.24%
CVX210618C001250002019-12-03 10:15AM EST125.006.506.757.500.00-21017.75%
CVX210618C001300002019-11-20 11:04AM EST130.005.204.957.150.00-13320.02%
CVX210618C001400002019-12-06 1:34PM EST140.003.182.683.50-0.98-23.56%1217.71%
CVX210618C001450002019-11-20 9:38AM EST145.002.001.772.640.00-2317.64%
CVX210618C001500002019-10-29 12:17PM EST150.001.800.001.790.00--717.06%
CVX210618C001550002019-11-18 12:06AM EST155.001.600.001.460.00--117.53%
CVX210618C001600002019-10-25 12:55PM EST160.000.820.000.940.00-2616.94%
CVX210618C001650002019-10-29 12:35PM EST165.000.680.001.010.00-505518.49%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000600002019-12-03 12:06PM EST60.000.840.540.890.00-32934.84%
CVX210618P000700002019-11-27 9:53AM EST70.001.251.091.540.00-101431.93%
CVX210618P000850002019-10-27 11:08PM EST85.004.052.873.650.00--129.53%
CVX210618P000900002019-10-22 12:37PM EST90.004.952.004.500.00--128.30%
CVX210618P000950002019-12-06 3:03PM EST95.005.204.706.20-0.20-3.70%28128.75%
CVX210618P001000002019-11-19 1:26PM EST100.007.226.207.550.00-106527.81%
CVX210618P001050002019-12-06 2:03PM EST105.008.337.858.95-0.87-9.46%5326.57%
CVX210618P001100002019-12-06 2:16PM EST110.0010.509.8510.70+0.70+7.14%1225.63%
CVX210618P001150002019-11-19 1:26PM EST115.0013.2912.5013.400.00--1025.96%
CVX210618P001200002019-11-18 12:06AM EST120.0014.9313.0016.650.00--226.75%
CVX210618P001450002019-11-05 3:33PM EST145.0030.9532.5534.350.00--427.48%
CVX210618P001500002019-11-06 2:00PM EST150.0036.1035.9538.050.00--526.93%
CVX210618P001600002019-11-27 2:51PM EST160.0045.6144.8047.900.00-2230.15%
CVX210618P001750002019-10-23 12:21PM EST175.0061.9257.0562.000.00--132.71%
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