UK Markets close in 6 hrs 20 mins

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.82-0.90 (-0.99%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814C000450002020-07-31 9:59AM EDT45.0038.250.000.000.00-400.00%
CVX200814C000600002020-08-03 3:46PM EDT60.0024.550.000.000.00-800.00%
CVX200814C000650002020-08-06 11:52AM EDT65.0021.900.000.000.00-400.00%
CVX200814C000700002020-08-04 10:53AM EDT70.0015.900.000.000.00--00.00%
CVX200814C000800002020-08-12 11:04AM EDT80.0010.280.000.000.00-300.00%
CVX200814C000810002020-08-10 3:03PM EDT81.008.280.000.000.00-1100.00%
CVX200814C000820002020-08-10 12:20PM EDT82.008.340.000.000.00-100.00%
CVX200814C000830002020-08-11 11:06AM EDT83.006.530.000.000.00-100.00%
CVX200814C000835002020-08-13 9:40AM EDT83.506.650.000.000.00-100.00%
CVX200814C000845002020-08-11 3:12PM EDT84.506.400.000.000.00-400.00%
CVX200814C000855002020-08-12 1:21PM EDT85.504.400.000.000.00-30200.00%
CVX200814C000860002020-08-13 12:59PM EDT86.004.900.000.000.00-1300.00%
CVX200814C000865002020-08-13 3:31PM EDT86.503.700.000.000.00-2300.00%
CVX200814C000870002020-08-13 3:40PM EDT87.003.110.000.000.00-2400.00%
CVX200814C000875002020-08-13 2:30PM EDT87.502.770.000.000.00-26900.00%
CVX200814C000880002020-08-13 11:28AM EDT88.003.000.000.000.00-3200.00%
CVX200814C000885002020-08-13 10:17AM EDT88.502.450.000.000.00-200.00%
CVX200814C000895002020-08-13 3:59PM EDT89.500.820.000.000.00-1600.00%
CVX200814C000900002020-08-13 3:31PM EDT90.000.600.000.000.00-21201.56%
CVX200814C000905002020-08-13 3:29PM EDT90.500.380.000.000.00-30603.13%
CVX200814C000915002020-08-13 3:46PM EDT91.500.150.000.000.00-133012.50%
CVX200814C000920002020-08-13 3:29PM EDT92.000.100.000.000.00-332012.50%
CVX200814C000925002020-08-13 2:32PM EDT92.500.040.000.000.00-69012.50%
CVX200814C000930002020-08-13 2:14PM EDT93.000.050.000.000.00-367012.50%
CVX200814C000935002020-08-13 3:31PM EDT93.500.030.000.000.00-24025.00%
CVX200814C000940002020-08-13 3:13PM EDT94.000.020.000.000.00-428025.00%
CVX200814C000950002020-08-13 1:59PM EDT95.000.030.000.000.00-31025.00%
CVX200814C000960002020-08-11 1:55PM EDT96.000.020.000.000.00-1025.00%
CVX200814C000970002020-08-13 1:11PM EDT97.000.010.000.000.00-2025.00%
CVX200814C001000002020-08-13 3:22PM EDT100.000.010.000.000.00-8050.00%
CVX200814C001050002020-08-11 2:35PM EDT105.000.020.000.000.00-15050.00%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814P000450002020-07-20 10:44AM EDT45.000.680.000.000.00-2050.00%
CVX200814P000650002020-08-03 11:36AM EDT65.000.080.000.000.00-1050.00%
CVX200814P000700002020-08-11 1:10PM EDT70.000.010.000.000.00-6050.00%
CVX200814P000750002020-08-12 12:39PM EDT75.000.010.000.000.00-1050.00%
CVX200814P000790002020-08-12 3:18PM EDT79.000.010.000.000.00-1050.00%
CVX200814P000800002020-08-13 3:41PM EDT80.000.010.000.000.00-31050.00%
CVX200814P000810002020-08-12 3:37PM EDT81.000.020.000.000.00-40050.00%
CVX200814P000830002020-08-13 10:49AM EDT83.000.030.000.000.00-1050.00%
CVX200814P000835002020-08-13 1:17PM EDT83.500.020.000.000.00-10025.00%
CVX200814P000845002020-08-11 2:56PM EDT84.500.040.000.000.00-2025.00%
CVX200814P000850002020-08-13 2:12PM EDT85.000.040.000.000.00-14025.00%
CVX200814P000855002020-08-13 9:30AM EDT85.500.080.000.000.00-1025.00%
CVX200814P000860002020-08-13 3:50PM EDT86.000.060.000.000.00-28025.00%
CVX200814P000870002020-08-13 3:00PM EDT87.000.100.000.000.00-7012.50%
CVX200814P000875002020-08-13 11:56AM EDT87.500.120.000.000.00-43012.50%
CVX200814P000880002020-08-13 3:15PM EDT88.000.150.000.000.00-163012.50%
CVX200814P000885002020-08-13 3:59PM EDT88.500.230.000.000.00-9406.25%
CVX200814P000890002020-08-13 3:51PM EDT89.000.290.000.000.00-19206.25%
CVX200814P000895002020-08-13 3:59PM EDT89.500.470.000.000.00-5503.13%
CVX200814P000900002020-08-13 3:54PM EDT90.000.640.000.000.00-8600.00%
CVX200814P000905002020-08-13 2:49PM EDT90.500.980.000.000.00-29600.00%
CVX200814P000910002020-08-13 3:50PM EDT91.001.330.000.000.00-1700.00%
CVX200814P000915002020-08-13 12:13PM EDT91.501.070.000.000.00-1100.00%
CVX200814P000925002020-08-10 10:28AM EDT92.501.300.000.000.00-800.00%
CVX200814P000930002020-07-28 12:25PM EDT93.005.150.000.000.00-3300.00%
CVX200814P000940002020-08-13 1:27PM EDT94.003.550.000.000.00-600.00%
CVX200814P000950002020-08-11 9:47AM EDT95.003.000.000.000.00-200.00%
CVX200814P000960002020-08-11 12:02PM EDT96.004.650.000.000.00-14100.00%
CVX200814P001000002020-07-29 10:13AM EDT100.0011.470.000.000.00--00.00%
CVX200814P001050002020-07-22 10:17AM EDT105.0016.000.000.000.00--00.00%
CVX200814P001100002020-07-23 9:34AM EDT110.0019.080.000.000.00--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