CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617C000300002020-05-20 3:04PM EDT30.0063.200.000.000.00-1180.00%
CVX220617C000350002020-05-18 9:48AM EDT35.0058.350.000.000.00-120.00%
CVX220617C000375002020-03-24 10:23AM EDT37.5030.0050.7052.450.00-110.00%
CVX220617C000400002020-05-15 3:48PM EDT40.0049.340.000.000.00-140170.00%
CVX220617C000425002020-03-20 6:12PM EDT42.5019.450.000.000.00--00.00%
CVX220617C000450002020-05-07 1:08PM EDT45.0048.800.000.000.00-1140.00%
CVX220617C000475002020-05-08 2:23PM EDT47.5048.000.000.000.00-1151000.00%
CVX220617C000500002020-05-26 1:01PM EDT50.0044.400.000.000.00-5500.00%
CVX220617C000525002020-05-18 9:31AM EDT52.5042.410.000.000.00-9110.00%
CVX220617C000550002020-04-13 11:04AM EDT55.0033.0334.3536.150.00-15620.00%
CVX220617C000575002020-05-01 10:23AM EDT57.5034.5036.9540.300.00-11237.84%
CVX220617C000600002020-05-11 12:29PM EDT60.0036.510.000.000.00-5830.00%
CVX220617C000625002020-04-20 10:21AM EDT62.5028.0432.0033.700.00-5027.31%
CVX220617C000650002020-05-27 9:38AM EDT65.0034.000.000.000.00-1640.00%
CVX220617C000675002020-04-29 11:25AM EDT67.5032.2029.5533.000.00-120336.57%
CVX220617C000700002020-05-26 9:30AM EDT70.0028.950.000.000.00-101000.00%
CVX220617C000725002020-05-14 10:38AM EDT72.5024.000.000.000.00-1410.00%
CVX220617C000750002020-05-27 3:40PM EDT75.0026.690.000.000.00-5450.00%
CVX220617C000775002020-05-06 12:25PM EDT77.5023.050.000.000.00-1190.00%
CVX220617C000800002020-05-22 2:41PM EDT80.0021.500.000.000.00-12560.00%
CVX220617C000825002020-05-27 9:41AM EDT82.5023.000.000.000.00-3330.00%
CVX220617C000850002020-05-15 11:17AM EDT85.0018.900.000.000.00-1990.00%
CVX220617C000875002020-05-27 9:57AM EDT87.5019.970.000.000.00-1490.00%
CVX220617C000900002020-05-27 10:31AM EDT90.0018.300.000.000.00-51360.00%
CVX220617C000925002020-05-26 1:31PM EDT92.5017.000.000.000.00-10320.00%
CVX220617C000950002020-05-27 11:25AM EDT95.0016.000.000.000.00-61590.20%
CVX220617C000975002020-05-06 9:50AM EDT97.5014.470.000.000.00-15390.78%
CVX220617C001000002020-05-26 9:48AM EDT100.0014.100.000.000.00-12010.78%
CVX220617C001050002020-05-19 1:33PM EDT105.0010.990.000.000.00-1761.56%
CVX220617C001100002020-05-20 10:55AM EDT110.0010.000.000.000.00-12043.13%
CVX220617C001150002020-05-27 10:08AM EDT115.008.500.000.000.00-53763.13%
CVX220617C001200002020-05-22 2:11PM EDT120.006.900.000.000.00-24343.13%
CVX220617C001250002020-05-26 3:57PM EDT125.006.500.000.000.00-41853.13%
CVX220617C001300002020-05-26 3:22PM EDT130.005.150.000.000.00-13466.25%
CVX220617C001350002020-05-19 12:18PM EDT135.004.410.000.000.00-2756.25%
CVX220617C001400002020-05-26 11:09AM EDT140.003.910.000.000.00-45136.25%
CVX220617C001450002020-05-18 12:08PM EDT145.002.500.000.000.00-25026.25%
CVX220617C001500002020-05-21 2:30PM EDT150.002.710.000.000.00-1025986.25%
CVX220617C001550002020-05-18 3:40PM EDT155.001.880.000.000.00-1506.25%
CVX220617C001600002020-05-27 12:20PM EDT160.001.600.000.000.00-25826.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220617P000300002020-05-20 11:44AM EDT30.001.400.000.000.00-27312.50%
CVX220617P000325002020-05-20 1:11PM EDT32.502.050.000.000.00-11812.50%
CVX220617P000350002020-05-15 9:30AM EDT35.002.250.000.000.00-37412.50%
CVX220617P000375002020-05-13 3:49PM EDT37.502.890.000.000.00-202712.50%
CVX220617P000400002020-05-19 11:29AM EDT40.002.330.000.000.00-42212.50%
CVX220617P000425002020-03-20 9:43AM EDT42.5012.323.254.750.00--055.42%
CVX220617P000450002020-05-01 11:16AM EDT45.004.491.204.000.00-105152.16%
CVX220617P000475002020-03-18 3:48PM EDT47.5016.894.355.800.00-1053.70%
CVX220617P000500002020-05-13 9:59AM EDT50.005.450.000.000.00-36912.50%
CVX220617P000525002020-03-24 11:02AM EDT52.5014.506.307.600.00-103054.46%
CVX220617P000550002020-05-26 9:36AM EDT55.006.000.000.000.00-5636.25%
CVX220617P000575002020-05-13 6:59PM EDT57.508.530.000.000.00-116.25%
CVX220617P000600002020-05-26 10:26AM EDT60.007.000.000.000.00-503456.25%
CVX220617P000625002020-03-27 11:19AM EDT62.5014.988.9511.300.00-1251.97%
CVX220617P000650002020-05-20 11:38AM EDT65.008.650.000.000.00-11526.25%
CVX220617P000675002020-05-26 10:09AM EDT67.509.050.000.000.00-1276.25%
CVX220617P000700002020-05-11 12:16PM EDT70.009.950.000.000.00-1743.13%
CVX220617P000725002020-05-13 6:59PM EDT72.5017.900.000.000.00--23.13%
CVX220617P000750002020-05-11 12:16PM EDT75.0011.930.000.000.00-1453.13%
CVX220617P000775002020-04-09 12:13PM EDT77.5016.1112.6514.400.00-1245.00%
CVX220617P000800002020-05-26 10:31AM EDT80.0014.060.000.000.00-1653.13%
CVX220617P000825002020-04-16 12:41PM EDT82.5020.4015.8519.400.00-15350.04%
CVX220617P000850002020-05-20 2:18PM EDT85.0016.770.000.000.00-1571.56%
CVX220617P000875002020-05-18 11:52AM EDT87.5017.780.000.000.00-2101.56%
CVX220617P000900002020-05-22 1:38PM EDT90.0020.200.000.000.00-31740.78%
CVX220617P000925002020-03-17 12:56PM EDT92.5043.4025.2028.600.00-6553.01%
CVX220617P000950002020-05-06 9:54AM EDT95.0023.750.000.000.00-10370.00%
CVX220617P000975002020-03-27 4:31AM EDT97.5030.2825.7029.850.00--152.39%
CVX220617P001000002020-05-26 11:11AM EDT100.0024.510.000.000.00-5330.00%
CVX220617P001050002020-05-26 2:33PM EDT105.0027.660.000.000.00-10200.00%
CVX220617P001100002020-05-26 2:33PM EDT110.0031.070.000.000.00-990.00%
CVX220617P001150002020-05-08 11:27AM EDT115.0033.800.000.000.00-1130.00%
CVX220617P001200002020-05-13 2:26PM EDT120.0042.600.000.000.00-21270.00%
CVX220617P001250002020-05-18 1:13PM EDT125.0042.800.000.000.00-22970.00%
CVX220617P001300002020-05-26 10:33AM EDT130.0045.540.000.000.00-2210.00%
CVX220617P001350002020-04-22 11:09AM EDT135.0058.8551.1554.100.00-2045.67%
CVX220617P001400002020-05-14 11:31AM EDT140.0059.100.000.000.00-21450.00%
CVX220617P001450002020-05-04 3:40PM EDT145.0061.4556.1060.500.00-21441.97%
CVX220617P001500002020-05-08 2:49PM EDT150.0062.450.000.000.00-4280.00%
CVX220617P001550002020-04-22 11:38AM EDT155.0076.8269.0071.600.00-72047.17%
CVX220617P001600002020-05-15 10:47AM EDT160.0075.550.000.000.00-2230.00%
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