CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917C000300002020-06-22 6:39PM EDT30.0060.4556.9058.450.00-6345.41%
CVX210917C000350002020-06-22 6:39PM EDT35.0052.6051.9553.500.00--041.11%
CVX210917C000400002020-06-22 6:39PM EDT40.0024.8547.1048.650.00-10539.36%
CVX210917C000450002020-06-22 6:39PM EDT45.0025.0042.2043.900.00-1137.99%
CVX210917C000475002020-06-25 2:09PM EDT47.5040.7041.4542.750.00--147.69%
CVX210917C000500002020-06-22 6:39PM EDT50.0039.1137.3540.100.00-3143.45%
CVX210917C000525002020-06-15 4:03PM EDT52.5048.9536.5038.400.00--145.50%
CVX210917C000550002020-06-29 10:11AM EDT55.0033.6833.3037.900.00-2352.62%
CVX210917C000600002020-06-22 6:39PM EDT60.0019.5428.6530.500.00-11034.42%
CVX210917C000650002020-06-29 10:34AM EDT65.0025.9325.4028.050.00-13040.02%
CVX210917C000675002020-06-25 2:08PM EDT67.5024.3023.5026.250.00-2639.54%
CVX210917C000700002020-06-22 6:39PM EDT70.0023.2820.7523.350.00-84335.02%
CVX210917C000725002020-06-22 6:39PM EDT72.5015.4019.0522.200.00-2336.52%
CVX210917C000750002020-06-22 6:39PM EDT75.0024.3917.4519.750.00-1833.53%
CVX210917C000775002020-06-22 6:39PM EDT77.5022.8815.9018.750.00-113034.91%
CVX210917C000800002020-06-30 2:44PM EDT80.0016.2515.8517.550.00-26235.35%
CVX210917C000825002020-07-01 11:48AM EDT82.5014.8514.4017.050.00-1326837.48%
CVX210917C000850002020-07-01 11:48AM EDT85.0013.4513.2014.600.00-212934.04%
CVX210917C000875002020-06-29 1:32PM EDT87.5012.7011.9513.650.00-212534.50%
CVX210917C000900002020-06-24 12:09PM EDT90.0011.5010.9512.150.00-4033.33%
CVX210917C000925002020-06-19 2:21PM EDT92.5012.009.0512.000.00-12235.48%
CVX210917C000950002020-06-12 1:31PM EDT95.0010.907.6010.500.00-519033.96%
CVX210917C000975002020-06-26 12:20PM EDT97.508.306.6010.300.00-1035.63%
CVX210917C001000002020-06-30 2:12PM EDT100.008.005.859.350.00-1035.21%
CVX210917C001050002020-06-26 10:10AM EDT105.005.614.807.000.00-24832.69%
CVX210917C001100002020-06-30 1:04PM EDT110.004.003.106.450.00-27234.43%
CVX210917C001150002020-06-23 9:30AM EDT115.005.002.594.800.00-130432.56%
CVX210917C001200002020-06-30 11:57AM EDT120.002.742.503.650.00-14531.48%
CVX210917C001250002020-06-30 1:05PM EDT125.002.102.003.450.00-9214733.12%
CVX210917C001300002020-07-01 12:42PM EDT130.001.690.742.740.00-28332.65%
CVX210917C001350002020-06-22 6:39PM EDT135.001.860.571.990.00-4031.46%
CVX210917C001400002020-06-29 9:59AM EDT140.000.970.501.57-0.85-46.70%11131.18%
CVX210917C001450002020-06-25 10:17AM EDT145.000.800.171.260.00-1131.09%
CVX210917C001500002020-06-05 9:49AM EDT150.001.400.110.970.00-115230.74%
CVX210917C001550002020-06-16 9:36AM EDT155.000.800.000.840.00-1931.18%
CVX210917C001600002020-06-05 10:29AM EDT160.000.600.010.600.00-57330.45%
CVX210917C001650002020-06-16 2:22PM EDT165.000.500.000.500.00-233930.62%
CVX210917C001700002020-06-22 6:39PM EDT170.000.360.010.370.00-2030.20%
CVX210917C001750002020-06-22 1:40PM EDT175.000.200.000.320.00-105530.54%
CVX210917C001800002020-06-23 2:19PM EDT180.000.200.000.240.00-126430.23%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210917P000300002020-06-11 9:30AM EDT30.000.500.161.160.00-506059.33%
CVX210917P000350002020-06-22 6:39PM EDT35.001.300.701.640.00-24158.59%
CVX210917P000425002020-06-15 3:18PM EDT42.501.791.022.390.00--052.70%
CVX210917P000450002020-06-05 9:30AM EDT45.001.650.005.000.00-1555.21%
CVX210917P000475002020-06-11 10:52AM EDT47.501.901.663.350.00-54951.66%
CVX210917P000500002020-06-24 11:49AM EDT50.002.851.923.70-0.40-12.31%1750.15%
CVX210917P000525002020-06-22 6:39PM EDT52.508.963.054.000.00-1150.79%
CVX210917P000550002020-06-19 11:26AM EDT55.003.502.814.600.00-56252.70%
CVX210917P000575002020-06-22 6:39PM EDT57.504.234.155.650.00--1150.56%
CVX210917P000600002020-07-01 3:43PM EDT60.004.853.905.900.00-510151.34%
CVX210917P000625002020-06-02 2:34PM EDT62.505.104.606.800.00-11151.37%
CVX210917P000650002020-06-12 12:00PM EDT65.005.956.307.800.00-31751.51%
CVX210917P000675002020-06-22 6:39PM EDT67.5010.356.958.750.00-384051.24%
CVX210917P000700002020-06-11 10:57AM EDT70.006.527.859.250.00-22949.30%
CVX210917P000725002020-07-01 2:02PM EDT72.509.208.009.450.00-4046.38%
CVX210917P000750002020-06-25 10:21AM EDT75.009.379.0510.250.00-5045.31%
CVX210917P000775002020-06-22 6:39PM EDT77.5013.0010.7512.900.00-1149.55%
CVX210917P000800002020-06-25 2:03PM EDT80.0012.7510.7513.000.00-21,18946.09%
CVX210917P000825002020-06-24 3:32PM EDT82.5013.3711.5514.550.00-80041646.68%
CVX210917P000850002020-06-16 10:22AM EDT85.0015.4512.7015.600.00-25045.72%
CVX210917P000875002020-07-02 11:35AM EDT87.5015.4514.0516.60-0.34-2.15%21844.51%
CVX210917P000900002020-06-30 10:40AM EDT90.0017.8915.7017.850.00-123743.85%
CVX210917P000925002020-06-12 2:56PM EDT92.5017.9018.4520.500.00-2346.72%
CVX210917P000950002020-06-19 9:44AM EDT95.0020.0018.7520.750.00-26643.18%
CVX210917P000975002020-06-12 2:56PM EDT97.5020.8519.4523.550.00-664846.14%
CVX210917P001000002020-06-12 2:58PM EDT100.0022.4522.9026.450.00-529549.22%
CVX210917P001050002020-06-12 2:57PM EDT105.0025.7024.4528.900.00-45646.41%
CVX210917P001100002020-06-12 2:55PM EDT110.0029.3030.2033.800.00-64049.56%
CVX210917P001150002020-06-12 2:58PM EDT115.0033.1533.7037.600.00-21249.52%
CVX210917P001200002020-06-12 3:12PM EDT120.0036.7038.9041.800.00-44150.24%
CVX210917P001250002020-06-12 3:10PM EDT125.0040.5542.3546.150.00-2351.10%
CVX210917P001300002020-06-22 6:39PM EDT130.0064.0046.8050.550.00--151.87%
CVX210917P001350002020-06-22 6:39PM EDT135.0068.6052.4054.000.00--149.70%
CVX210917P001400002020-06-22 6:39PM EDT140.0070.2555.9559.800.00--254.13%
CVX210917P001550002020-06-22 6:39PM EDT155.00104.7570.3574.150.00-304251.88%
CVX210917P001600002020-06-25 2:08PM EDT160.0076.9073.3577.750.00--2455.16%
CVX210917P001650002020-06-25 2:03PM EDT165.0081.5578.3082.200.00--154.92%
CVX210917P001700002020-06-25 2:04PM EDT170.0086.5583.2087.400.00--157.10%
CVX210917P001750002020-06-25 2:04PM EDT175.0091.4588.1592.400.00--150.75%
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