CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121C000600002019-12-06 2:31PM EST60.0058.1555.5560.50+0.65+1.13%1041838.15%
CVX220121C000650002019-12-06 3:01PM EST65.0053.6951.0055.95-3.31-5.81%250036.21%
CVX220121C000700002019-12-06 3:29PM EST70.0048.5545.5050.50-5.25-9.76%10030.97%
CVX220121C000750002019-12-06 2:21PM EST75.0043.8241.0045.50+2.00+4.78%561627.74%
CVX220121C000800002019-12-06 3:29PM EST80.0039.0036.0041.00+1.10+2.90%188226.25%
CVX220121C000850002019-12-06 3:01PM EST85.0034.4331.5036.50+0.13+0.38%1186524.58%
CVX220121C000900002019-12-06 2:41PM EST90.0030.1228.3031.30-1.83-5.73%21321.09%
CVX220121C000950002019-12-06 2:41PM EST95.0026.0323.8527.50+1.77+7.30%1621820.86%
CVX220121C001000002019-12-06 3:28PM EST100.0022.0520.1524.05-0.31-1.39%1926020.79%
CVX220121C001050002019-12-06 3:29PM EST105.0018.8816.6520.80+0.56+3.06%85320.56%
CVX220121C001100002019-12-06 3:28PM EST110.0015.7513.7017.85+0.12+0.77%23920.36%
CVX220121C001150002019-12-06 3:29PM EST115.0013.4011.1515.20+0.23+1.75%3548620.17%
CVX220121C001200002019-12-06 2:21PM EST120.0011.318.5012.90+0.61+5.70%612220.08%
CVX220121C001250002019-12-06 2:02PM EST125.008.676.809.45+0.43+5.22%922317.91%
CVX220121C001300002019-12-02 12:18PM EST130.006.555.158.000.00-58718.25%
CVX220121C001350002019-12-03 9:49AM EST135.004.963.006.250.00-13717.75%
CVX220121C001400002019-12-06 9:50AM EST140.004.503.205.40+0.30+7.14%116718.30%
CVX220121C001450002019-11-18 3:48PM EST145.004.051.874.800.00-31819.01%
CVX220121C001500002019-11-05 3:52PM EST150.002.202.014.400.00-19819.88%
CVX220121C001550002019-11-11 3:23PM EST155.002.350.763.600.00-411419.80%
CVX220121C001600002019-10-28 8:34AM EST160.001.650.005.000.00-809223.87%
CVX220121C001700002019-11-27 1:15PM EST170.000.930.060.800.00-32115.86%
CVX220121C001750002019-11-08 12:45PM EST175.000.750.211.470.00-3719.28%
CVX220121C001800002019-10-14 1:54PM EST180.000.570.011.360.00--019.87%
CVX220121C001850002019-12-04 11:07AM EST185.000.750.000.750.00-162618.31%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220121P000600002019-12-06 10:37AM EST60.001.250.901.30-0.10-7.41%317732.20%
CVX220121P000650002019-10-22 11:03AM EST65.002.131.431.980.00-25932.29%
CVX220121P000700002019-11-04 12:41PM EST70.002.351.845.000.00-102039.30%
CVX220121P000750002019-11-13 2:19PM EST75.002.901.653.900.00-54332.31%
CVX220121P000800002019-11-19 2:49PM EST80.004.102.664.850.00-4514731.46%
CVX220121P000850002019-11-21 1:33PM EST85.004.903.456.000.00-2530.76%
CVX220121P000900002019-12-06 3:00PM EST90.005.804.607.35-0.30-4.92%25230.16%
CVX220121P000950002019-12-04 1:01PM EST95.007.575.858.950.00-14229.69%
CVX220121P001000002019-12-04 12:37PM EST100.009.508.3510.950.00-1045129.60%
CVX220121P001050002019-12-06 11:27AM EST105.0010.529.2512.90-0.48-4.36%61329.06%
CVX220121P001100002019-12-02 9:30AM EST110.0013.5211.3015.000.00-61828.46%
CVX220121P001150002019-12-06 9:52AM EST115.0015.0913.6017.65-0.91-5.69%153728.42%
CVX220121P001200002019-12-06 3:52PM EST120.0017.8016.2520.30-0.40-2.20%22628.06%
CVX220121P001250002019-11-12 9:30AM EST125.0020.2719.1523.250.00-11227.88%
CVX220121P001300002019-11-15 2:13PM EST130.0022.8522.3526.400.00-1427.71%
CVX220121P001400002019-10-13 11:09PM EST140.0037.850.000.000.00--00.00%
CVX220121P001650002019-11-06 3:44PM EST165.0051.1649.5554.500.00-4429.75%
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