CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131C001050002020-01-22 10:27AM EST105.008.507.607.750.00-4061.77%
CVX200131C001100002020-01-24 9:30AM EST110.003.503.153.25-0.21-5.66%2042.53%
CVX200131C001110002020-01-23 2:48PM EST111.003.052.412.450.00-10038.38%
CVX200131C001120002020-01-23 3:59PM EST112.002.231.791.830.00-68036.43%
CVX200131C001130002020-01-24 9:43AM EST113.001.251.221.25-0.34-21.38%26033.64%
CVX200131C001140002020-01-23 3:59PM EST114.000.910.790.82-0.20-18.02%8031.89%
CVX200131C001150002020-01-24 9:49AM EST115.000.510.470.49-0.18-26.09%2030.08%
CVX200131C001160002020-01-24 9:44AM EST116.000.260.280.30-0.16-38.10%20029.69%
CVX200131C001170002020-01-24 9:40AM EST117.000.160.130.15-0.06-27.27%10028.22%
CVX200131C001180002020-01-23 1:58PM EST118.000.090.070.08-0.03-25.00%3027.93%
CVX200131C001190002020-01-24 9:30AM EST119.000.050.050.05+0.01+25.00%1028.71%
CVX200131C001200002020-01-23 3:21PM EST120.000.040.020.050.00-16031.84%
CVX200131C001210002020-01-23 3:42PM EST121.000.020.000.050.00-2034.96%
CVX200131C001220002020-01-23 3:44PM EST122.000.010.000.160.00-28047.17%
CVX200131C001230002020-01-23 11:20AM EST123.000.030.050.03+0.02+200.00%2037.89%
CVX200131C001240002020-01-22 2:43PM EST124.000.020.000.150.00-26053.32%
CVX200131C001250002020-01-23 1:09PM EST125.000.020.000.150.00-11056.45%
CVX200131C001260002020-01-21 9:54AM EST126.000.010.000.030.00-10046.09%
CVX200131C001270002020-01-10 9:41AM EST127.000.040.000.150.00-29055.66%
CVX200131C001280002020-01-14 9:59AM EST128.000.020.000.150.00-4058.40%
CVX200131C001290002020-01-06 9:30AM EST129.000.190.000.030.00-1053.52%
CVX200131C001300002020-01-07 10:16AM EST130.000.050.000.150.00-3064.06%
CVX200131C001320002019-12-18 9:52AM EST132.000.180.000.150.00--169.34%
CVX200131C001350002020-01-13 12:06AM EST135.000.03-0.500.00--0109.77%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131P000950002020-01-23 3:58PM EST95.000.010.000.050.00-20060.16%
CVX200131P001030002020-01-23 3:59PM EST103.000.050.010.080.00--040.04%
CVX200131P001040002020-01-23 3:58PM EST104.000.070.080.090.00-1037.11%
CVX200131P001050002020-01-23 3:59PM EST105.000.090.110.120.00-6035.16%
CVX200131P001060002020-01-23 3:59PM EST106.000.130.150.160.00-22033.11%
CVX200131P001070002020-01-23 11:05AM EST107.000.240.210.230.00-21031.69%
CVX200131P001080002020-01-22 2:43PM EST108.000.370.320.340.00-53030.57%
CVX200131P001090002020-01-23 2:51PM EST109.000.370.470.480.00-39028.91%
CVX200131P001100002020-01-24 9:51AM EST110.000.670.640.65+0.14+26.42%18026.71%
CVX200131P001110002020-01-24 9:44AM EST111.000.960.930.95+0.21+28.00%3025.59%
CVX200131P001120002020-01-24 9:35AM EST112.001.231.231.26+0.17+16.04%11022.66%
CVX200131P001130002020-01-24 9:44AM EST113.001.791.661.70+0.49+37.69%1019.51%
CVX200131P001140002020-01-24 9:30AM EST114.001.932.212.26-0.05-2.53%1013.92%
CVX200131P001150002020-01-23 2:00PM EST115.002.462.862.920.00-5500.00%
CVX200131P001160002020-01-24 9:39AM EST116.003.543.703.85+0.34+10.62%100.00%
CVX200131P001170002020-01-23 2:38PM EST117.003.784.604.750.00-800.00%
CVX200131P001180002020-01-21 10:02AM EST118.005.595.455.800.00-1600.00%
CVX200131P001190002020-01-21 10:13AM EST119.004.706.356.600.00-700.00%
CVX200131P001200002020-01-21 11:06AM EST120.005.607.407.700.00-100.00%
CVX200131P001210002020-01-09 2:16PM EST121.004.018.358.500.00-3700.00%
CVX200131P001220002020-01-09 2:02PM EST122.005.059.459.600.00-100.00%
CVX200131P001230002019-12-20 9:38AM EST123.006.0410.3010.550.00-100.00%
CVX200131P001240002020-01-17 12:47PM EST124.008.1011.4511.550.00-200.00%
CVX200131P001250002020-01-06 1:54PM EST125.004.8012.3512.550.00-600.00%
CVX200131P001260002019-12-16 12:43PM EST126.007.408.1010.250.00--00.00%
CVX200131P001270002020-01-03 12:57PM EST127.006.3014.3514.500.00-300.00%
CVX200131P001300002020-01-06 11:55AM EST130.008.9917.5017.600.00--00.00%
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