CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000300002020-04-07 9:52AM EDT30.0054.0053.4555.05+5.65+11.69%1750.07%
CVX220121C000325002020-03-24 10:27AM EDT32.5034.0051.0552.650.00-2055.43%
CVX220121C000350002020-04-02 1:04PM EDT35.0041.6048.8050.350.00-5953.20%
CVX220121C000375002020-03-24 3:28PM EDT37.5029.5046.4548.100.00-1351.34%
CVX220121C000400002020-03-19 1:52PM EDT40.0023.0044.0045.900.00-4049.79%
CVX220121C000425002020-03-23 1:48PM EDT42.5019.0041.9043.700.00--048.17%
CVX220121C000450002020-04-01 2:55PM EDT45.0027.7039.6541.600.00-201747.02%
CVX220121C000475002020-03-23 1:56PM EDT47.5015.0037.3539.450.00--245.51%
CVX220121C000500002020-04-07 9:58AM EDT50.0038.0035.2537.45+12.50+49.02%15544.62%
CVX220121C000525002020-03-27 9:38AM EDT52.5025.2133.3035.250.00-1342.77%
CVX220121C000550002020-04-07 11:12AM EDT55.0032.9831.4033.55+6.31+23.66%616142.80%
CVX220121C000575002020-04-02 11:59AM EDT57.5024.9529.5031.500.00-21441.36%
CVX220121C000600002020-04-07 12:15PM EDT60.0030.4027.4030.15+5.40+21.60%924542.17%
CVX220121C000625002020-03-30 12:18PM EDT62.5016.8025.9528.300.00-5541.12%
CVX220121C000650002020-04-07 11:24AM EDT65.0026.2423.9026.75+5.92+29.13%53940.86%
CVX220121C000675002020-04-07 12:46PM EDT67.5025.0022.6025.25+5.00+25.00%11340.56%
CVX220121C000700002020-04-06 3:42PM EDT70.0021.9420.6523.75+2.14+10.81%19140.11%
CVX220121C000725002020-04-07 1:31PM EDT72.5020.5019.2521.55+2.50+13.89%22237.72%
CVX220121C000750002020-04-07 1:12PM EDT75.0019.7117.6520.90+3.21+19.45%139339.20%
CVX220121C000775002020-04-02 1:06PM EDT77.5014.2016.3519.650.00-216938.97%
CVX220121C000800002020-04-07 12:02PM EDT80.0017.8015.1518.45+3.75+26.69%4026838.73%
CVX220121C000825002020-03-27 12:48PM EDT82.5013.7213.8017.150.00-11938.13%
CVX220121C000850002020-04-07 1:12PM EDT85.0014.7212.7016.05+3.70+33.58%922837.87%
CVX220121C000875002020-03-27 2:24PM EDT87.5013.5012.0514.80+5.50+68.75%1037.16%
CVX220121C000900002020-04-07 12:15PM EDT90.0013.5010.7514.05+4.50+50.00%1019537.46%
CVX220121C000925002020-04-07 11:07AM EDT92.509.9010.1512.70+0.75+8.20%13036.30%
CVX220121C000950002020-04-06 10:14AM EDT95.008.258.7512.000.00-140136.49%
CVX220121C000975002020-04-07 9:44AM EDT97.5010.008.0511.05+3.10+44.93%13836.02%
CVX220121C001000002020-04-07 1:11PM EDT100.009.047.059.10+1.19+15.16%3547933.15%
CVX220121C001050002020-04-07 10:09AM EDT105.007.706.008.85+2.10+37.50%539035.44%
CVX220121C001100002020-04-03 12:52PM EDT110.006.004.857.50+2.20+57.89%229934.84%
CVX220121C001150002020-04-07 12:47PM EDT115.005.103.500.00+1.54+43.26%95246.25%
CVX220121C001200002020-04-07 11:26AM EDT120.003.952.904.75+0.75+23.44%529632.27%
CVX220121C001250002020-04-07 11:31AM EDT125.002.962.094.30+0.64+27.59%235932.91%
CVX220121C001300002020-04-02 12:12PM EDT130.001.751.593.500.00-1215032.26%
CVX220121C001350002020-04-06 2:41PM EDT135.002.251.112.890.00-515731.87%
CVX220121C001400002020-04-07 10:43AM EDT140.001.450.772.33+0.65+81.25%337031.33%
CVX220121C001450002020-03-31 12:28PM EDT145.000.750.521.400.00-217328.70%
CVX220121C001500002020-04-06 9:38AM EDT150.000.500.321.200.00-231628.88%
CVX220121C001550002020-04-02 11:10AM EDT155.000.410.010.800.00-112627.59%
CVX220121C001600002020-04-07 1:11PM EDT160.000.650.100.70+0.25+62.50%5039127.91%
CVX220121C001650002020-04-02 1:17PM EDT165.000.270.020.750.00-74429.27%
CVX220121C001700002020-03-16 9:53AM EDT170.000.230.020.560.00-116828.69%
CVX220121C001750002020-03-18 3:43PM EDT175.000.260.010.440.00-12428.39%
CVX220121C001800002020-04-07 11:47AM EDT180.000.200.010.34+0.07+53.85%3124128.08%
CVX220121C001850002020-04-07 10:16AM EDT185.000.080.040.11-0.02-20.00%12,22524.76%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000300002020-04-07 11:46AM EDT30.001.671.071.98-0.92-35.52%1057.03%
CVX220121P000325002020-04-02 10:13AM EDT32.503.131.422.340.00-16656.16%
CVX220121P000350002020-03-31 9:30AM EDT35.003.701.792.730.00-1029755.21%
CVX220121P000375002020-03-19 11:46AM EDT37.5010.302.153.200.00-506254.26%
CVX220121P000400002020-04-06 2:04PM EDT40.003.952.593.650.00-24053.28%
CVX220121P000425002020-03-23 3:16PM EDT42.5010.852.984.100.00-578352.01%
CVX220121P000450002020-04-07 12:46PM EDT45.004.003.604.65-9.65-70.70%404451.43%
CVX220121P000475002020-03-25 3:49PM EDT47.508.934.205.200.00-2050.60%
CVX220121P000500002020-03-26 3:51PM EDT50.008.004.755.950.00-11,17552.37%
CVX220121P000525002020-04-07 12:44PM EDT52.505.905.506.60-4.30-42.16%1691951.38%
CVX220121P000550002020-04-07 12:43PM EDT55.006.076.107.20-3.70-37.87%50219150.10%
CVX220121P000575002020-03-30 10:10AM EDT57.5012.626.808.050.00-1049.60%
CVX220121P000600002020-04-07 12:57PM EDT60.008.107.558.75-1.40-14.74%40845748.47%
CVX220121P000625002020-03-26 2:02PM EDT62.5013.558.409.900.00--148.62%
CVX220121P000650002020-04-06 1:52PM EDT65.0012.009.1510.550.00-240647.13%
CVX220121P000675002020-03-26 11:04AM EDT67.5014.3510.2011.700.00-1046.99%
CVX220121P000700002020-04-06 1:11PM EDT70.0014.4011.1012.700.00-276446.30%
CVX220121P000725002020-03-30 10:21AM EDT72.5019.9012.1513.950.00--146.16%
CVX220121P000750002020-04-06 3:38PM EDT75.0016.4013.4515.000.00-60164745.37%
CVX220121P000775002020-03-16 2:12PM EDT77.5022.5114.6016.350.00--145.23%
CVX220121P000800002020-04-01 9:54AM EDT80.0024.0415.5017.500.00-22,57144.50%
CVX220121P000850002020-03-31 2:48PM EDT85.0025.4018.1020.300.00-282743.92%
CVX220121P000875002020-04-06 12:51PM EDT87.5023.9319.4521.500.00-13343.01%
CVX220121P000900002020-04-07 1:12PM EDT90.0021.5820.7023.40-15.67-42.07%257043.62%
CVX220121P000925002020-04-01 11:26AM EDT92.5031.5722.1524.700.00-2242.76%
CVX220121P000950002020-03-25 3:57PM EDT95.0036.3023.7526.200.00-3042.26%
CVX220121P000975002020-03-11 3:38PM EDT97.5033.0025.2027.800.00--041.90%
CVX220121P001000002020-03-27 10:00AM EDT100.0038.5326.7529.950.00-1061642.69%
CVX220121P001050002020-03-24 12:41PM EDT105.0047.7430.1532.550.00-2040.18%
CVX220121P001100002020-03-24 12:41PM EDT110.0052.1933.7037.350.00-416042.36%
CVX220121P001150002020-03-16 3:48PM EDT115.0053.5037.5041.150.00-107142.00%
CVX220121P001200002020-03-18 11:47AM EDT120.0066.0041.4544.450.00-13340.14%
CVX220121P001250002020-03-19 11:27AM EDT125.0075.1545.5549.450.00-12642.17%
CVX220121P001300002020-04-06 3:10PM EDT130.0056.6549.8553.700.00-22742.18%
CVX220121P001400002020-03-26 10:26AM EDT140.0072.7058.8061.450.00-22439.45%
CVX220121P001450002020-03-30 12:27PM EDT145.0076.6063.4566.200.00-4640.22%
CVX220121P001500002020-03-27 4:16AM EDT150.0048.2575.7079.600.00--058.55%
CVX220121P001550002020-03-20 6:12PM EDT155.00104.5572.8576.400.00--343.60%
CVX220121P001650002019-11-06 4:44PM EDT165.0051.1649.5554.500.00-440.00%
CVX220121P001700002020-01-17 2:49PM EDT170.0058.2562.5065.250.00-2630.00%
CVX220121P001750002020-03-27 4:16AM EDT175.0059.60107.30104.800.00--073.42%
CVX220121P001800002019-12-17 11:09AM EDT180.0064.1065.7068.900.00--00.00%
CVX220121P001850002020-02-03 4:48PM EDT185.0083.4092.0095.350.00-200.00%
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