CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191025C001000002019-09-25 11:44AM EDT100.0023.9416.5016.750.00-1074.71%
CVX191025C001020002019-10-03 10:26AM EDT102.009.9014.5014.750.00--066.60%
CVX191025C001060002019-10-03 10:38AM EDT106.006.8510.5010.700.00--055.08%
CVX191025C001070002019-10-03 9:32AM EDT107.006.159.459.750.00--053.32%
CVX191025C001080002019-10-10 2:07PM EDT108.006.858.558.750.00--048.83%
CVX191025C001090002019-10-09 9:43AM EDT109.005.107.557.750.00--044.34%
CVX191025C001100002019-10-14 2:20PM EDT110.006.556.556.750.00-5039.80%
CVX191025C001110002019-10-10 11:58AM EDT111.005.555.555.750.00-1035.16%
CVX191025C001120002019-10-18 2:25PM EDT112.003.204.654.750.00-3030.42%
CVX191025C001130002019-10-21 10:34AM EDT113.003.363.653.80+0.07+2.13%10027.05%
CVX191025C001140002019-10-21 12:12PM EDT114.002.862.792.84+1.21+73.33%33022.85%
CVX191025C001150002019-10-21 12:28PM EDT115.002.101.931.98+1.11+112.12%67020.19%
CVX191025C001160002019-10-21 1:16PM EDT116.001.251.231.26+0.70+127.27%144018.56%
CVX191025C001170002019-10-21 1:21PM EDT117.000.680.680.70+0.42+161.54%600017.29%
CVX191025C001180002019-10-21 1:19PM EDT118.000.310.310.33+0.20+181.82%145016.36%
CVX191025C001190002019-10-21 12:46PM EDT119.000.120.120.13+0.03+33.33%78015.72%
CVX191025C001200002019-10-21 9:45AM EDT120.000.030.040.05+0.01+50.00%1015.82%
CVX191025C001210002019-10-21 1:10PM EDT121.000.040.000.03+0.01+33.33%1017.58%
CVX191025C001220002019-10-14 2:09PM EDT122.000.080.000.040.00-1021.68%
CVX191025C001230002019-10-16 10:58AM EDT123.000.040.000.030.00-1023.63%
CVX191025C001240002019-10-16 1:34PM EDT124.000.010.000.030.00-1026.56%
CVX191025C001250002019-10-21 12:47PM EDT125.000.020.000.03-0.01-33.33%73029.30%
CVX191025C001260002019-10-21 9:56AM EDT126.000.010.000.01-0.04-80.00%2027.74%
CVX191025C001270002019-10-15 9:41AM EDT127.000.020.000.030.00-2034.77%
CVX191025C001280002019-10-18 10:35AM EDT128.000.020.000.030.00-2037.50%
CVX191025C001290002019-10-17 10:20AM EDT129.000.010.000.030.00-1040.23%
CVX191025C001300002019-10-03 11:57AM EDT130.000.020.000.030.00-6042.58%
CVX191025C001310002019-09-18 2:00PM EDT131.000.540.000.040.00--7247.07%
CVX191025C001320002019-09-23 11:33AM EDT132.000.240.000.030.00-13047.66%
CVX191025C001330002019-09-24 2:30PM EDT133.000.110.000.030.00-2050.00%
CVX191025C001340002019-09-24 3:11PM EDT134.000.110.000.030.00-2052.73%
CVX191025C001350002019-09-17 1:34PM EDT135.000.250.000.030.00--150.78%
Putsfor25 October 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191025P001000002019-10-10 12:50PM EDT100.000.070.000.040.00-30054.69%
CVX191025P001010002019-10-08 10:08AM EDT101.000.180.000.040.00--051.56%
CVX191025P001030002019-10-17 9:50AM EDT103.000.010.000.040.00-5049.61%
CVX191025P001050002019-10-21 11:26AM EDT105.000.010.010.02-0.01-50.00%40039.06%
CVX191025P001060002019-10-14 12:53PM EDT106.000.080.000.040.00-2039.45%
CVX191025P001070002019-10-18 3:33PM EDT107.000.030.000.040.00-4036.33%
CVX191025P001080002019-10-15 1:27PM EDT108.000.070.010.040.00-7032.81%
CVX191025P001090002019-10-18 2:01PM EDT109.000.090.000.040.00-10029.30%
CVX191025P001100002019-10-18 3:56PM EDT110.000.100.020.040.00-59025.98%
CVX191025P001110002019-10-21 11:47AM EDT111.000.040.030.05-0.11-73.33%10023.44%
CVX191025P001120002019-10-21 11:51AM EDT112.000.080.050.07-0.17-68.00%82021.29%
CVX191025P001130002019-10-21 12:33PM EDT113.000.120.100.12-0.26-68.42%2019.83%
CVX191025P001140002019-10-21 12:04PM EDT114.000.230.190.21-0.43-65.15%623018.46%
CVX191025P001150002019-10-21 1:09PM EDT115.000.360.340.36-0.67-65.05%25016.90%
CVX191025P001160002019-10-21 1:10PM EDT116.000.670.610.63-0.81-54.73%62015.55%
CVX191025P001170002019-10-21 12:02PM EDT117.001.151.051.09-1.15-50.00%18014.62%
CVX191025P001180002019-10-21 1:10PM EDT118.001.731.681.71-1.31-43.09%4012.65%
CVX191025P001190002019-10-21 10:57AM EDT119.002.852.482.54-1.19-29.46%1508.99%
CVX191025P001200002019-10-21 12:10PM EDT120.003.433.353.45-0.27-7.30%700.00%
CVX191025P001210002019-10-04 3:57PM EDT121.004.754.354.45-2.50-34.48%300.00%
CVX191025P001220002019-10-11 2:50PM EDT122.005.325.355.500.00-8320.00%
CVX191025P001230002019-09-30 10:17AM EDT123.004.806.306.500.00-3400.00%
CVX191025P001240002019-10-02 12:11PM EDT124.0010.707.307.550.00-23025.00%
CVX191025P001250002019-10-01 3:09PM EDT125.008.958.308.500.00-100.00%
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