CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618C000300002020-03-24 3:04PM EDT30.0045.9853.0054.550.00-6758.81%
CVX210618C000500002020-03-24 10:40AM EDT50.0020.7034.7536.750.00-2648.36%
CVX210618C000550002020-04-02 3:51PM EDT55.0025.2030.7032.750.00-1446.71%
CVX210618C000575002020-03-26 12:23PM EDT57.5021.5028.8030.900.00-1146.26%
CVX210618C000600002020-03-31 2:03PM EDT60.0018.9227.0529.050.00-23145.56%
CVX210618C000625002020-03-26 11:51AM EDT62.5021.0025.2527.150.00-1244.47%
CVX210618C000650002020-04-02 12:09PM EDT65.0020.0023.5025.350.00-3443.60%
CVX210618C000675002020-03-27 10:45PM EDT67.5010.0021.2524.000.00--1144.12%
CVX210618C000700002020-04-02 10:29AM EDT70.0021.7020.4022.50+5.50+33.95%22743.85%
CVX210618C000725002020-04-06 11:27AM EDT72.5015.7518.1020.900.00-1343.05%
CVX210618C000750002020-03-26 12:42PM EDT75.0014.0017.0519.250.00-71541.94%
CVX210618C000775002020-04-06 11:17AM EDT77.5013.0015.2517.900.00-2541.57%
CVX210618C000800002020-04-06 1:58PM EDT80.0012.7115.0016.500.00-134440.88%
CVX210618C000825002020-03-30 11:38AM EDT82.507.8013.2015.200.00-1340.30%
CVX210618C000850002020-04-07 12:26PM EDT85.0014.0511.2014.15+7.50+114.50%41040.26%
CVX210618C000875002020-04-01 12:57PM EDT87.505.559.8513.000.00-13839.76%
CVX210618C000900002020-04-03 3:42PM EDT90.009.209.8511.80+0.70+8.24%212538.97%
CVX210618C000925002020-04-07 9:49AM EDT92.5010.508.8510.65+6.00+133.33%15638.15%
CVX210618C000950002020-04-07 10:03AM EDT95.008.857.659.80+1.45+19.59%39837.99%
CVX210618C000975002020-03-27 1:31PM EDT97.504.506.209.000.00-21,85637.81%
CVX210618C001000002020-04-07 10:01AM EDT100.007.285.957.85+3.78+108.00%3025836.51%
CVX210618C001050002020-03-27 10:23AM EDT105.001.774.456.700.00-45436.67%
CVX210618C001100002020-04-07 10:08AM EDT110.004.203.555.30+1.34+46.85%119435.54%
CVX210618C001150002020-04-07 10:08AM EDT115.003.432.284.10+1.64+91.62%119734.38%
CVX210618C001200002020-04-07 9:30AM EDT120.002.501.592.99+1.10+78.57%26132.84%
CVX210618C001250002020-03-26 3:58PM EDT125.000.650.942.690.00-12433.84%
CVX210618C001300002020-04-03 2:52PM EDT130.000.740.652.050.00-325533.07%
CVX210618C001350002020-04-07 1:09PM EDT135.000.880.310.90+0.43+95.56%33528.44%
CVX210618C001400002020-03-30 3:27PM EDT140.000.290.221.180.00-105931.90%
CVX210618C001450002020-04-02 11:21AM EDT145.000.420.170.790.00-11730.66%
CVX210618C001500002020-04-03 3:01PM EDT150.000.170.010.450.00-2028.83%
CVX210618C001550002020-04-01 11:27AM EDT155.000.080.140.400.00-1029.49%
CVX210618C001600002020-04-02 10:08AM EDT160.000.090.010.340.00-75029.88%
CVX210618C001650002020-02-20 4:59PM EDT165.000.090.000.280.00-1030.08%
CVX210618C001750002020-03-19 2:43PM EDT175.000.150.010.150.00-1022029.44%
CVX210618C001800002020-04-06 12:12PM EDT180.000.070.010.080.00-4024228.13%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002020-04-03 12:12PM EDT30.001.760.631.280.00-12862.38%
CVX210618P000325002020-04-03 3:07PM EDT32.502.000.811.590.00-3161.23%
CVX210618P000350002020-03-18 3:50PM EDT35.007.500.901.890.00-11759.20%
CVX210618P000400002020-04-02 11:49AM EDT40.003.101.742.380.00-11257.30%
CVX210618P000450002020-03-23 3:21PM EDT45.0010.552.443.150.00--154.87%
CVX210618P000500002020-03-31 3:17PM EDT50.006.353.454.150.00-121553.30%
CVX210618P000550002020-04-07 10:31AM EDT55.005.454.555.30-4.18-43.41%106151.45%
CVX210618P000575002020-04-02 2:28PM EDT57.509.025.206.050.00-2750.85%
CVX210618P000600002020-04-01 3:06PM EDT60.0010.705.906.700.00-134251.56%
CVX210618P000625002020-03-24 10:02AM EDT62.5015.656.757.800.00-1150.03%
CVX210618P000650002020-02-26 12:44PM EDT65.001.3913.2014.300.00-4669.30%
CVX210618P000700002020-04-07 10:31AM EDT70.0010.228.9010.35-5.78-36.13%104949.34%
CVX210618P000750002020-03-23 3:59PM EDT75.0020.6410.8512.500.00-51748.27%
CVX210618P000775002020-03-26 1:19PM EDT77.5019.1111.9013.850.00-5048.31%
CVX210618P000800002020-03-26 11:57AM EDT80.0019.8013.0514.750.00-23546.88%
CVX210618P000825002020-04-07 11:39AM EDT82.5015.0014.3016.10-1.00-6.25%41146.61%
CVX210618P000850002020-03-26 1:19PM EDT85.0022.0015.8017.900.00-43847.45%
CVX210618P000875002020-03-16 9:45AM EDT87.5026.4716.6518.850.00--745.76%
CVX210618P000900002020-04-07 10:18AM EDT90.0019.9217.9520.50-3.05-13.28%161,06445.89%
CVX210618P000950002020-03-24 3:17PM EDT95.0037.0321.1523.250.00-110544.21%
CVX210618P000975002020-03-12 1:07PM EDT97.5049.1027.5032.000.00--257.18%
CVX210618P001000002020-03-24 3:52PM EDT100.0040.0023.9027.050.00-513644.90%
CVX210618P001050002020-03-24 2:06PM EDT105.0047.0327.5531.150.00-14945.97%
CVX210618P001100002020-04-07 11:45AM EDT110.0031.8531.2535.05-19.09-37.48%43046.08%
CVX210618P001150002020-04-07 11:46AM EDT115.0035.7535.0537.50-18.25-33.80%415641.49%
CVX210618P001200002020-04-07 11:46AM EDT120.0040.2539.2541.85+25.32+169.59%4042.07%
CVX210618P001250002020-04-07 11:47AM EDT125.0044.0543.4547.20-17.95-28.95%411045.59%
CVX210618P001300002020-03-12 2:43PM EDT130.0059.5048.2550.950.00--943.70%
CVX210618P001350002020-03-12 2:53PM EDT135.0064.1052.8556.500.00--147.64%
CVX210618P001450002020-03-12 3:16PM EDT145.0073.4062.1565.950.00-6149.55%
CVX210618P001500002020-03-13 12:41PM EDT150.0078.5067.0070.750.00-6250.57%
CVX210618P001550002020-03-12 2:52PM EDT155.0083.9072.1575.950.00--2752.97%
CVX210618P001600002020-03-12 3:25PM EDT160.0089.1577.0580.800.00-202154.00%
CVX210618P001750002019-10-23 1:21PM EDT175.0061.9257.0562.000.00--10.00%
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