UK Markets close in 6 hrs 14 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.82-0.90 (-0.99%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002020-08-11 1:48PM EDT30.0061.000.000.000.00-100.00%
CVX220121C000350002020-08-11 10:01AM EDT35.0056.730.000.000.00-200.00%
CVX220121C000375002020-07-10 9:30AM EDT37.5045.1748.6050.000.00-110.00%
CVX220121C000400002020-07-09 5:06PM EDT40.0044.750.000.000.00-250.00%
CVX220121C000425002020-07-09 5:06PM EDT42.5051.000.000.000.00-100.00%
CVX220121C000450002020-07-31 10:46AM EDT45.0037.250.000.000.00-100.00%
CVX220121C000475002020-07-09 5:06PM EDT47.5033.940.000.000.00-110.00%
CVX220121C000500002020-07-22 10:52AM EDT50.0039.750.000.000.00-100.00%
CVX220121C000525002020-07-09 5:06PM EDT52.5044.150.000.000.00-110.00%
CVX220121C000550002020-08-11 2:01PM EDT55.0036.850.000.000.00-700.00%
CVX220121C000575002020-07-30 11:43AM EDT57.5030.100.000.000.00-100.00%
CVX220121C000600002020-08-12 11:23AM EDT60.0030.000.000.000.00-3400.00%
CVX220121C000625002020-08-11 2:01PM EDT62.5029.950.000.000.00-600.00%
CVX220121C000650002020-08-13 10:05AM EDT65.0027.350.000.000.00-200.00%
CVX220121C000675002020-08-10 12:02PM EDT67.5024.030.000.000.00-600.00%
CVX220121C000700002020-08-13 10:48AM EDT70.0023.140.000.000.00-500.00%
CVX220121C000725002020-07-09 8:21PM EDT72.5028.5020.9522.750.00-12031.63%
CVX220121C000750002020-08-11 1:23PM EDT75.0020.250.000.000.00-100.00%
CVX220121C000775002020-07-31 1:47PM EDT77.5014.000.000.000.00-300.00%
CVX220121C000800002020-08-10 10:28AM EDT80.0016.000.000.000.00-100.00%
CVX220121C000825002020-07-10 12:29PM EDT82.5013.4012.1014.550.00-212425.51%
CVX220121C000850002020-08-12 3:47PM EDT85.0013.820.000.000.00-1000.00%
CVX220121C000875002020-08-11 3:23PM EDT87.5012.530.000.000.00-200.00%
CVX220121C000900002020-08-13 1:36PM EDT90.0011.600.000.000.00-500.05%
CVX220121C000925002020-08-11 11:56AM EDT92.5010.150.000.000.00-500.78%
CVX220121C000950002020-08-10 1:24PM EDT95.009.000.000.000.00-101.56%
CVX220121C000975002020-07-13 12:39PM EDT97.507.787.409.350.00-25328.74%
CVX220121C001000002020-08-12 3:27PM EDT100.007.500.000.000.00-201.56%
CVX220121C001100002020-08-11 11:45AM EDT110.004.850.000.000.00-1003.13%
CVX220121C001150002020-08-11 3:24PM EDT115.003.680.000.000.00-5503.13%
CVX220121C001200002020-08-10 3:00PM EDT120.003.010.000.000.00-2806.25%
CVX220121C001250002020-08-11 2:43PM EDT125.002.200.000.000.00-1006.25%
CVX220121C001350002020-08-10 11:30AM EDT135.000.950.000.000.00-1206.25%
CVX220121C001400002020-08-07 11:23AM EDT140.000.600.000.000.00-4806.25%
CVX220121C001450002020-07-31 1:35PM EDT145.000.850.000.000.00-506.25%
CVX220121C001500002020-08-07 10:53AM EDT150.000.400.000.000.00-1006.25%
CVX220121C001550002020-07-22 9:30AM EDT155.000.550.000.000.00-3012.50%
CVX220121C001600002020-08-11 9:33AM EDT160.000.400.000.000.00-3012.50%
CVX220121C001650002020-08-03 1:22PM EDT165.000.200.000.000.00-3012.50%
CVX220121C001700002020-08-10 12:47PM EDT170.000.250.000.000.00-5012.50%
CVX220121C001800002020-08-07 11:03AM EDT180.000.060.000.000.00-60012.50%
CVX220121C001850002020-08-12 12:35PM EDT185.000.110.000.000.00-9012.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002020-07-30 1:02PM EDT30.000.650.000.000.00-1025.00%
CVX220121P000325002020-06-15 3:51PM EDT32.501.220.601.340.00-16655.69%
CVX220121P000350002020-07-10 2:51PM EDT35.001.390.701.200.00-130751.78%
CVX220121P000375002020-07-16 11:21AM EDT37.501.460.000.000.00-4012.50%
CVX220121P000400002020-07-31 3:46PM EDT40.001.790.000.000.00-1012.50%
CVX220121P000425002020-07-16 12:10PM EDT42.502.070.000.000.00-2012.50%
CVX220121P000450002020-07-15 10:47AM EDT45.002.390.000.000.00-3012.50%
CVX220121P000475002020-07-16 12:10PM EDT47.502.850.000.000.00-2012.50%
CVX220121P000500002020-08-11 3:50PM EDT50.002.500.000.000.00-1012.50%
CVX220121P000525002020-07-07 10:22AM EDT52.504.102.913.700.00-257148.24%
CVX220121P000550002020-07-31 11:59AM EDT55.005.000.000.000.00-306.25%
CVX220121P000575002020-07-13 2:50PM EDT57.505.403.404.200.00-21023144.31%
CVX220121P000600002020-06-16 3:24PM EDT60.006.005.006.100.00-11,22548.76%
CVX220121P000625002020-07-16 2:03PM EDT62.506.340.000.000.00-1206.25%
CVX220121P000650002020-08-11 3:08PM EDT65.005.750.000.000.00-206.25%
CVX220121P000725002020-07-13 12:51PM EDT72.5010.607.708.500.00-160540.86%
CVX220121P000775002020-07-30 12:50PM EDT77.5011.920.000.000.00-103.13%
CVX220121P000800002020-08-07 1:55PM EDT80.0010.950.000.000.00-3303.13%
CVX220121P000825002020-08-12 9:47AM EDT82.5012.100.000.000.00-3201.56%
CVX220121P000850002020-08-13 2:52PM EDT85.0013.800.000.000.00-201.56%
CVX220121P000875002020-08-06 9:48AM EDT87.5014.650.000.000.00-3100.78%
CVX220121P000900002020-08-06 1:40PM EDT90.0018.000.000.000.00-47800.00%
CVX220121P000925002020-08-06 1:39PM EDT92.5019.500.000.000.00-31000.00%
CVX220121P000950002020-08-06 11:43AM EDT95.0021.450.000.000.00-7300.00%
CVX220121P000975002020-08-11 9:30AM EDT97.5020.580.000.000.00-1000.00%
CVX220121P001000002020-08-06 2:55PM EDT100.0024.770.000.000.00-1700.00%
CVX220121P001050002020-06-29 9:52AM EDT105.0030.0526.5528.400.00-331943.24%
CVX220121P001100002020-07-08 2:05PM EDT110.0034.3030.9034.000.00-1019847.83%
CVX220121P001150002020-07-14 12:47PM EDT115.0036.3532.3035.900.00-2043.44%
CVX220121P001200002020-07-13 3:51PM EDT120.0042.2536.4039.400.00-25442.46%
CVX220121P001250002020-07-28 2:34PM EDT125.0043.000.000.000.00-200.00%
CVX220121P001300002020-07-09 5:06PM EDT130.0036.500.000.000.00-2240.00%
CVX220121P001350002020-07-09 8:21PM EDT135.0051.3550.5553.150.00-2546.05%
CVX220121P001450002020-07-14 12:47PM EDT145.0063.2059.3062.950.00-2649.31%
CVX220121P001500002020-06-17 1:37PM EDT150.0064.1566.4570.800.00-210252.84%
CVX220121P001550002020-06-25 2:02PM EDT155.0072.7568.3072.450.00-2451.34%
CVX220121P001600002020-07-14 12:36PM EDT160.0077.5073.9577.400.00-2452.77%
CVX220121P001650002020-08-06 12:19PM EDT165.0083.050.000.000.00-200.00%
CVX220121P001700002020-07-16 1:15PM EDT170.0086.700.000.000.00-200.00%
CVX220121P001800002020-07-09 5:06PM EDT180.0092.400.000.000.00-340.00%
CVX220121P001850002020-08-10 9:52AM EDT185.00102.150.000.000.00-200.00%
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