UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.34+0.52 (+0.58%)
As of 1:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002020-08-14 11:37AM EDT30.0060.5559.5060.95-0.45-0.74%12047.93%
CVX220617C000350002020-07-09 9:57AM EDT35.0050.0551.1052.500.00-200.00%
CVX220617C000375002020-07-09 8:21PM EDT37.5030.0051.9053.500.00-1139.62%
CVX220617C000400002020-08-13 10:41AM EDT40.0050.7149.5550.950.00-51436.40%
CVX220617C000425002020-08-11 1:50PM EDT42.5048.5047.0548.450.00-1334.00%
CVX220617C000450002020-08-03 2:00PM EDT45.0046.0044.5546.000.00-11432.25%
CVX220617C000475002020-07-09 8:21PM EDT47.5045.1042.1043.700.00-503231.93%
CVX220617C000500002020-08-06 12:20PM EDT50.0037.0539.5040.950.00-25327.54%
CVX220617C000525002020-07-09 8:21PM EDT52.5040.8037.5539.000.00-11129.83%
CVX220617C000550002020-08-06 12:20PM EDT55.0032.4534.7036.100.00-26424.95%
CVX220617C000575002020-08-07 9:50AM EDT57.5029.7532.5033.700.00-102023.80%
CVX220617C000600002020-08-13 10:31AM EDT60.0031.5730.3531.200.00-109121.96%
CVX220617C000625002020-07-15 9:36AM EDT62.5029.7528.4029.250.00-11223.19%
CVX220617C000650002020-08-03 10:30AM EDT65.0022.9026.3527.750.00-208725.49%
CVX220617C000675002020-08-03 12:41PM EDT67.5020.6524.3025.900.00-120325.70%
CVX220617C000700002020-08-13 1:59PM EDT70.0023.6223.0024.000.00-212125.46%
CVX220617C000725002020-07-16 2:38PM EDT72.5021.1421.3522.200.00-13625.29%
CVX220617C000750002020-08-10 2:43PM EDT75.0021.0019.8520.600.00-15125.44%
CVX220617C000775002020-06-29 3:54PM EDT77.5019.4417.5020.550.00-11629.14%
CVX220617C000800002020-08-06 12:58PM EDT80.0017.1616.8517.65+1.86+12.16%124825.64%
CVX220617C000825002020-08-13 9:39AM EDT82.5015.5015.6516.350.00-94125.82%
CVX220617C000850002020-08-10 1:34PM EDT85.0014.7014.3515.050.00-4020725.80%
CVX220617C000875002020-08-03 3:32PM EDT87.5014.7013.1513.950.00-88826.03%
CVX220617C000900002020-08-11 12:51PM EDT90.0012.5011.9012.75-0.50-3.85%5029725.87%
CVX220617C000925002020-08-12 3:35PM EDT92.5011.4910.8511.700.00-1020725.87%
CVX220617C000950002020-08-14 1:05PM EDT95.0010.489.9511.05+0.48+4.80%616426.53%
CVX220617C000975002020-08-03 12:09PM EDT97.507.309.0010.050.00-654126.33%
CVX220617C001000002020-08-14 1:05PM EDT100.008.728.109.35-0.58-6.24%528026.61%
CVX220617C001050002020-08-13 3:11PM EDT105.007.116.757.500.00-19725.86%
CVX220617C001100002020-08-13 2:20PM EDT110.005.805.706.400.00-131926.20%
CVX220617C001150002020-08-14 12:17PM EDT115.004.804.405.40+0.11+2.35%1039126.36%
CVX220617C001200002020-08-12 3:49PM EDT120.004.003.504.050.00-4054025.24%
CVX220617C001250002020-08-12 9:47AM EDT125.003.302.753.350.00-10029125.32%
CVX220617C001300002020-08-13 1:24PM EDT130.002.552.132.800.00-146325.47%
CVX220617C001350002020-08-03 9:30AM EDT135.001.551.612.310.00-68225.51%
CVX220617C001400002020-08-04 1:26PM EDT140.001.101.251.860.00-152625.39%
CVX220617C001450002020-08-12 3:29PM EDT145.001.230.991.410.00-350524.91%
CVX220617C001500002020-08-13 1:19PM EDT150.001.040.761.390.00-196426.06%
CVX220617C001550002020-08-13 3:59PM EDT155.000.750.580.920.00-1016024.85%
CVX220617C001600002020-08-13 12:29PM EDT160.000.710.520.960.00-895826.15%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002020-08-10 1:33PM EDT30.001.000.001.120.00-313354.74%
CVX220617P000325002020-07-30 12:02PM EDT32.501.400.951.340.00-16151.37%
CVX220617P000350002020-08-11 11:36AM EDT35.001.301.151.520.00-27951.50%
CVX220617P000375002020-07-23 1:15PM EDT37.501.701.371.820.00-26150.56%
CVX220617P000400002020-07-20 12:53PM EDT40.002.501.802.140.00-11949.59%
CVX220617P000425002020-07-09 8:21PM EDT42.5012.321.973.000.00--251.61%
CVX220617P000450002020-08-07 1:32PM EDT45.003.122.142.910.00-105047.92%
CVX220617P000475002020-07-28 3:29PM EDT47.503.302.703.350.00-13247.13%
CVX220617P000500002020-07-21 1:17PM EDT50.003.753.203.800.00-19146.24%
CVX220617P000525002020-08-10 1:28PM EDT52.504.103.804.350.00-23045.64%
CVX220617P000550002020-08-10 12:07PM EDT55.004.754.154.900.00-525544.90%
CVX220617P000575002020-07-28 12:07PM EDT57.505.404.855.550.00-12012044.39%
CVX220617P000600002020-08-05 2:05PM EDT60.006.555.456.200.00-2028343.72%
CVX220617P000625002020-08-03 3:23PM EDT62.507.905.856.950.00-314243.26%
CVX220617P000650002020-08-10 1:32PM EDT65.007.926.957.750.00-216542.80%
CVX220617P000675002020-08-06 12:15PM EDT67.509.207.708.700.00-27342.63%
CVX220617P000700002020-08-10 9:34AM EDT70.009.858.659.500.00-18441.91%
CVX220617P000725002020-08-05 10:39AM EDT72.5011.159.7010.500.00-1441.61%
CVX220617P000750002020-08-12 1:34PM EDT75.0011.0810.7511.500.00-27441.19%
CVX220617P000775002020-08-11 2:43PM EDT77.5011.9011.6012.600.00-11040.89%
CVX220617P000800002020-08-12 1:34PM EDT80.0013.4012.7513.800.00-27040.70%
CVX220617P000825002020-08-12 3:51PM EDT82.5014.3014.0515.000.00-48240.40%
CVX220617P000850002020-08-10 10:32AM EDT85.0016.8215.2516.400.00-114340.44%
CVX220617P000875002020-08-07 12:24PM EDT87.5019.1016.8017.900.00-111640.57%
CVX220617P000900002020-08-10 3:31PM EDT90.0019.1818.0019.500.00-119840.81%
CVX220617P000925002020-08-04 12:25PM EDT92.5022.6119.5020.750.00-12840.20%
CVX220617P000950002020-07-20 11:13AM EDT95.0025.1021.3522.400.00-14040.34%
CVX220617P000975002020-08-06 11:54AM EDT97.5025.4522.7023.950.00-4740.18%
CVX220617P001000002020-08-06 12:13PM EDT100.0027.0024.6025.900.00-26440.75%
CVX220617P001050002020-08-14 10:45AM EDT105.0028.7028.0029.30-1.85-6.06%5040.62%
CVX220617P001100002020-07-09 10:27AM EDT110.0037.0433.4036.350.00-21147.65%
CVX220617P001150002020-07-16 10:10AM EDT115.0038.3035.6036.650.00-22340.60%
CVX220617P001200002020-06-23 3:59PM EDT120.0040.8037.9041.950.00-212743.59%
CVX220617P001250002020-07-09 10:58AM EDT125.0050.5046.2549.050.00-130050.14%
CVX220617P001300002020-07-01 11:35AM EDT130.0051.4054.8558.250.00-12157.35%
CVX220617P001350002020-08-06 12:19PM EDT135.0055.9552.5553.800.00-2942.96%
CVX220617P001400002020-08-06 12:19PM EDT140.0060.6056.5058.700.00-214644.49%
CVX220617P001450002020-08-06 12:27PM EDT145.0065.3060.9063.800.00-41646.37%
CVX220617P001500002020-08-06 12:18PM EDT150.0070.0065.6568.600.00-43247.49%
CVX220617P001550002020-08-06 12:24PM EDT155.0075.2570.3573.350.00-285548.40%
CVX220617P001600002020-08-12 2:45PM EDT160.0076.4075.2078.100.00-17449.23%
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