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
CVX210618C000300002020-06-22 6:39PM EDT30.0045.9854.4556.000.00-6167.90%
CVX210618C000500002020-06-22 6:39PM EDT50.0043.8034.9536.550.00-1043.38%
CVX210618C000550002020-06-22 6:39PM EDT55.0025.2030.2032.200.00-1041.91%
CVX210618C000575002020-06-22 6:39PM EDT57.5036.7928.0029.950.00-1240.27%
CVX210618C000600002020-07-10 1:11PM EDT60.0026.0326.2527.75-16.47-38.75%13838.82%
CVX210618C000625002020-06-22 6:39PM EDT62.5027.8823.8025.550.00-1037.21%
CVX210618C000650002020-06-22 6:39PM EDT65.0038.9321.8523.950.00-7838.29%
CVX210618C000675002020-06-22 6:39PM EDT67.5029.6220.5021.400.00-6034.74%
CVX210618C000700002020-07-10 11:39AM EDT70.0018.6018.7019.75-6.70-26.48%22734.94%
CVX210618C000725002020-06-22 6:39PM EDT72.5031.4017.0018.100.00-1034.76%
CVX210618C000750002020-07-02 1:50PM EDT75.0019.1515.4516.65-8.00-29.47%17334.96%
CVX210618C000775002020-07-10 10:39AM EDT77.5014.1213.1515.75-2.93-17.18%5036.67%
CVX210618C000800002020-07-10 10:39AM EDT80.0012.7412.6013.55-2.96-18.85%534533.74%
CVX210618C000825002020-07-10 10:39AM EDT82.5011.5010.7012.95-11.70-50.43%513135.73%
CVX210618C000850002020-07-10 10:39AM EDT85.0010.3210.0011.10-3.76-26.70%5033.51%
CVX210618C000875002020-07-08 9:32AM EDT87.5010.289.009.85-10.72-51.05%3032.91%
CVX210618C000900002020-07-09 3:50PM EDT90.007.757.859.00-2.75-26.19%3033.26%
CVX210618C000925002020-07-10 11:45AM EDT92.507.507.058.10-2.52-25.15%19733.23%
CVX210618C000950002020-07-09 11:17AM EDT95.006.105.907.70-3.21-34.48%5034.49%
CVX210618C000975002020-07-09 2:37PM EDT97.504.605.256.75-2.85-38.26%101,86733.85%
CVX210618C001000002020-07-10 3:11PM EDT100.005.003.806.30-1.30-20.63%3946534.56%
CVX210618C001050002020-07-06 2:00PM EDT105.004.862.635.00+0.36+8.00%511334.17%
CVX210618C001100002020-07-09 3:13PM EDT110.002.522.093.35-1.98-44.00%1044831.63%
CVX210618C001150002020-07-09 3:28PM EDT115.001.861.604.60-1.19-39.02%5039.31%
CVX210618C001200002020-07-06 11:56AM EDT120.002.000.742.35-0.92-31.51%410233.05%
CVX210618C001250002020-06-25 3:59PM EDT125.001.900.691.480.00-9030.99%
CVX210618C001300002020-06-29 10:52AM EDT130.001.400.241.37-0.02-1.41%1032.47%
CVX210618C001350002020-07-09 10:33AM EDT135.000.600.250.81-0.43-41.75%206830.48%
CVX210618C001400002020-06-22 6:39PM EDT140.001.190.140.600.00-26930.32%
CVX210618C001450002020-06-22 6:39PM EDT145.001.070.030.490.00-11630.74%
CVX210618C001500002020-07-10 11:11AM EDT150.000.270.090.38-0.03-10.00%113630.84%
CVX210618C001550002020-07-09 11:42AM EDT155.000.190.000.00-0.60-75.95%317712.50%
CVX210618C001600002020-07-09 9:31AM EDT160.000.190.000.26-0.16-45.71%29731.62%
CVX210618C001650002020-07-08 11:24AM EDT165.000.190.000.20+0.10+111.11%1031.64%
CVX210618C001700002020-06-22 6:39PM EDT170.000.180.000.150.00-1231.49%
CVX210618C001750002020-06-22 6:39PM EDT175.000.160.030.130.00-124132.03%
CVX210618C001800002020-06-22 6:39PM EDT180.000.110.030.120.00-5032.72%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210618P000300002020-06-22 6:39PM EDT30.000.570.000.740.00-2058.89%
CVX210618P000325002020-06-29 10:11AM EDT32.500.310.000.89-1.69-84.50%3056.59%
CVX210618P000350002020-06-17 1:36PM EDT35.000.650.591.160.00-5060.52%
CVX210618P000400002020-06-19 10:41AM EDT40.000.930.631.660.00-33255.96%
CVX210618P000425002020-06-22 6:39PM EDT42.502.001.001.800.00--054.91%
CVX210618P000450002020-06-19 3:22PM EDT45.001.551.302.260.00-1054.69%
CVX210618P000475002020-06-22 6:39PM EDT47.501.051.382.620.00-41552.72%
CVX210618P000500002020-07-06 3:15PM EDT50.002.200.154.70+0.20+10.00%5052.17%
CVX210618P000525002020-06-22 6:39PM EDT52.501.672.343.450.00-3651.58%
CVX210618P000550002020-06-16 12:19PM EDT55.003.002.563.950.00-103750.02%
CVX210618P000575002020-06-22 6:39PM EDT57.502.113.454.100.00-1050.93%
CVX210618P000600002020-06-19 9:42AM EDT60.003.644.105.200.00-1052.53%
CVX210618P000625002020-06-30 9:35AM EDT62.505.004.755.35-1.57-23.90%1049.34%
CVX210618P000650002020-07-09 1:44PM EDT65.006.255.456.55+1.60+34.41%112250.64%
CVX210618P000675002020-06-23 1:01PM EDT67.505.385.707.450.00-302050.29%
CVX210618P000700002020-06-19 10:40AM EDT70.006.207.007.750.00-64647.46%
CVX210618P000725002020-06-22 6:39PM EDT72.506.337.559.300.00-4049.11%
CVX210618P000750002020-06-22 6:39PM EDT75.005.108.909.800.00-1046.75%
CVX210618P000775002020-06-22 6:39PM EDT77.5011.009.4011.550.00-1148.48%
CVX210618P000800002020-06-22 6:39PM EDT80.007.0010.7012.650.00-2047.78%
CVX210618P000825002020-06-24 3:14PM EDT82.5012.2012.0013.300.00-300045.47%
CVX210618P000850002020-07-02 12:35PM EDT85.0012.8013.0514.65-0.57-4.26%205845.23%
CVX210618P000875002020-06-22 6:39PM EDT87.5010.7314.4516.100.00-20045.10%
CVX210618P000900002020-07-09 3:40PM EDT90.0018.4015.9518.05+3.50+23.49%51,08746.30%
CVX210618P000925002020-06-24 3:09PM EDT92.5017.5217.4020.100.00-1047.62%
CVX210618P000950002020-07-07 2:40PM EDT95.0019.2319.6021.05+1.68+9.57%310645.43%
CVX210618P000975002020-06-22 6:39PM EDT97.5012.9721.5022.900.00-4045.81%
CVX210618P001000002020-07-09 9:30AM EDT100.0024.2023.0524.70+1.90+8.52%134545.89%
CVX210618P001050002020-06-18 1:14PM EDT105.0023.5026.0528.750.00-5110847.02%
CVX210618P001100002020-06-24 11:49AM EDT110.0030.1230.8032.400.00-28846.39%
CVX210618P001150002020-06-22 6:39PM EDT115.0031.4534.3037.300.00-215949.36%
CVX210618P001200002020-06-22 6:39PM EDT120.0035.3039.4541.100.00-2048.36%
CVX210618P001250002020-06-22 6:39PM EDT125.0039.6044.1546.150.00-17615751.31%
CVX210618P001300002020-06-22 6:39PM EDT130.0059.5047.8551.450.00--954.96%
CVX210618P001350002020-06-22 6:39PM EDT135.0048.5552.5556.250.00-422156.70%
CVX210618P001450002020-06-25 2:03PM EDT145.0061.3062.4065.750.00-2052.81%
CVX210618P001500002020-06-25 2:02PM EDT150.0066.1567.3070.600.00-4054.25%
CVX210618P001550002020-06-22 6:39PM EDT155.0083.9072.2575.500.00--2755.80%
CVX210618P001600002020-07-09 1:50PM EDT160.0080.1577.2080.45+3.70+4.84%2057.36%
CVX210618P001650002020-06-25 2:08PM EDT165.0080.9582.1585.400.00--358.83%
CVX210618P001750002020-06-25 2:03PM EDT175.0090.7092.2595.150.00-2061.66%
CVX210618P001800002020-06-22 6:39PM EDT180.0091.9597.15100.250.00--063.15%
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