CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200409C000300002020-04-07 12:54PM EDT30.0054.0053.7557.750.00-211,094.14%
CVX200409C000350002020-04-07 11:55AM EDT35.0049.4049.1051.900.00-33807.03%
CVX200409C000400002020-03-18 12:38PM EDT40.0023.8043.9547.750.00--0828.52%
CVX200409C000450002020-04-03 2:31PM EDT45.0029.7538.8042.550.00-30696.88%
CVX200409C000540002020-03-24 10:38AM EDT54.0011.7029.3532.650.00-32427.34%
CVX200409C000550002020-04-07 2:13PM EDT55.0027.9028.2032.400.00-213502.93%
CVX200409C000560002020-03-19 11:52AM EDT56.008.4527.8031.800.00-10525.39%
CVX200409C000570002020-03-20 12:48PM EDT57.0015.5027.1530.700.00-13499.81%
CVX200409C000580002020-04-07 12:52PM EDT58.0026.3525.9030.000.00-12509.77%
CVX200409C000590002020-03-30 10:32AM EDT59.0011.4024.8029.000.00-25493.36%
CVX200409C000600002020-03-30 9:38AM EDT60.009.8124.3527.150.00-1035402.15%
CVX200409C000610002020-03-26 11:39AM EDT61.0014.6322.8527.150.00-15185.94%
CVX200409C000620002020-04-07 11:55AM EDT62.0022.4023.3024.350.00-1129280.08%
CVX200409C000630002020-04-01 12:05PM EDT63.008.6521.2024.550.00--9394.53%
CVX200409C000640002020-04-01 9:46AM EDT64.0019.1521.3023.55+11.35+145.51%36268.36%
CVX200409C000650002020-04-08 3:31PM EDT65.0020.4219.4522.25+1.67+8.91%346341.21%
CVX200409C000660002020-04-08 1:57PM EDT66.0016.8117.9021.85-3.19-15.95%816373.34%
CVX200409C000665002020-04-03 11:32AM EDT66.508.9017.1521.000.00-58340.23%
CVX200409C000670002020-04-08 9:57AM EDT67.0016.2017.1020.55+5.29+48.49%320336.91%
CVX200409C000675002020-04-07 10:52AM EDT67.5015.5016.2520.100.00-416333.59%
CVX200409C000680002020-04-03 3:07PM EDT68.007.8015.6019.900.00-1519347.36%
CVX200409C000685002020-04-06 11:18AM EDT68.5014.8015.6019.400.00-111128.13%
CVX200409C000690002020-04-06 10:04AM EDT69.008.4514.9518.950.00-425336.04%
CVX200409C000700002020-04-08 2:44PM EDT70.0014.6515.7516.45+2.48+20.38%16117152.73%
CVX200409C000710002020-04-08 3:29PM EDT71.0014.1514.8515.50+1.35+10.55%4177158.20%
CVX200409C000720002020-04-08 10:20AM EDT72.0010.7811.8015.20-2.63-19.61%185243.95%
CVX200409C000730002020-04-08 12:49PM EDT73.0011.2812.4013.40+2.03+21.95%7212166.60%
CVX200409C000740002020-04-08 11:16AM EDT74.009.3011.2512.35+0.06+0.65%2210150.98%
CVX200409C000750002020-04-08 3:58PM EDT75.0011.2010.5511.55+3.13+38.79%971,01898.44%
CVX200409C000760002020-04-08 3:34PM EDT76.009.189.2510.70+3.48+61.05%71498158.89%
CVX200409C000770002020-04-08 12:50PM EDT77.007.568.459.60+2.16+40.00%5422576.56%
CVX200409C000780002020-04-08 3:15PM EDT78.007.507.559.05+2.77+58.56%18342105.08%
CVX200409C000790002020-04-08 3:20PM EDT79.006.507.007.85+1.30+25.00%571385104.69%
CVX200409C000800002020-04-08 3:58PM EDT80.006.555.306.65+2.99+83.99%176806108.40%
CVX200409C000810002020-04-08 3:40PM EDT81.004.604.505.95+1.10+31.43%2126768.16%
CVX200409C000820002020-04-08 3:56PM EDT82.004.603.605.80+2.66+137.11%5617786.62%
CVX200409C000830002020-04-08 3:57PM EDT83.003.752.665.95+2.00+114.29%178210101.95%
CVX200409C000840002020-04-08 3:57PM EDT84.003.102.213.30+2.10+210.00%51426962.60%
CVX200409C000850002020-04-08 3:58PM EDT85.002.571.703.00+1.02+65.81%7061,88172.02%
CVX200409C000860002020-04-08 3:59PM EDT86.001.880.981.93+1.27+208.20%13224157.72%
CVX200409C000870002020-04-08 3:49PM EDT87.001.271.181.83+0.51+67.11%16719677.25%
CVX200409C000880002020-04-08 3:59PM EDT88.001.000.041.30+0.49+96.08%45734256.93%
CVX200409C000890002020-04-08 3:59PM EDT89.000.650.500.80+0.35+116.67%1333168.26%
CVX200409C000900002020-04-08 3:58PM EDT90.000.510.300.45+0.25+96.15%34151164.26%
CVX200409C000910002020-04-08 3:43PM EDT91.000.200.011.72+0.03+17.65%1161101.56%
CVX200409C000920002020-04-08 3:59PM EDT92.000.200.050.39+0.11+122.22%822271.09%
CVX200409C000925002020-04-08 3:49PM EDT92.500.120.051.09-0.10-45.45%692100.39%
CVX200409C000930002020-04-08 3:54PM EDT93.000.100.010.70+0.03+42.86%1416390.43%
CVX200409C000935002020-04-08 3:54PM EDT93.500.090.010.19-0.02-18.18%7269.53%
CVX200409C000940002020-04-07 9:48AM EDT94.000.400.000.220.00-32374.41%
CVX200409C000945002020-03-09 12:04AM EDT94.505.000.000.950.00--1112.11%
CVX200409C000950002020-04-07 11:12AM EDT95.000.010.000.130.00-249773.44%
CVX200409C000955002020-03-03 11:00PM EDT95.505.000.000.170.00--280.47%
CVX200409C000960002020-03-19 1:44PM EDT96.000.130.000.420.00--0100.98%
CVX200409C000965002020-04-07 3:48PM EDT96.500.010.000.260.00-2794.34%
CVX200409C000970002020-03-27 4:15AM EDT97.004.450.000.340.00-1010103.13%
CVX200409C000975002020-03-27 4:15AM EDT97.503.900.020.270.00--0103.13%
CVX200409C000980002020-03-19 1:44PM EDT98.000.090.000.400.00-33113.67%
CVX200409C000985002020-03-26 1:25PM EDT98.501.920.170.260.00-100118.95%
CVX200409C000990002020-04-07 10:56AM EDT99.000.020.000.340.00--20116.41%
CVX200409C000995002020-03-05 3:26PM EDT99.502.930.000.940.00--20151.56%
CVX200409C001000002020-04-07 3:31PM EDT100.000.010.000.010.00-38628875.00%
CVX200409C001010002020-04-02 11:21AM EDT101.000.060.000.360.00-43130.86%
CVX200409C001020002020-04-02 12:26PM EDT102.000.100.000.010.00-12211884.38%
CVX200409C001030002020-03-09 3:49PM EDT103.000.350.190.180.00--5143.75%
CVX200409C001040002020-03-25 12:51PM EDT104.000.060.010.900.00--1182.03%
CVX200409C001050002020-03-26 2:33PM EDT105.000.110.000.250.00-246145.31%
CVX200409C001060002020-03-10 2:02PM EDT106.000.250.040.550.00--1177.34%
CVX200409C001070002020-04-03 11:09AM EDT107.000.040.000.030.00-273117.19%
CVX200409C001080002020-03-27 5:00AM EDT108.000.600.470.030.00-570183.20%
CVX200409C001090002020-03-10 3:17PM EDT109.000.10-0.790.00--2245.51%
CVX200409C001100002020-04-02 12:53PM EDT110.000.010.000.400.00-21186.72%
CVX200409C001120002020-03-27 1:34PM EDT112.000.020.001.040.00-56239.65%
CVX200409C001150002020-03-19 9:33AM EDT115.000.110.000.590.00-15228.91%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200409P000300002020-03-24 2:37PM EDT30.000.250.000.020.00-44487.50%
CVX200409P000350002020-04-06 1:14PM EDT35.000.010.000.010.00-4040393.75%
CVX200409P000400002020-04-01 3:26PM EDT40.000.010.000.010.00-297337.50%
CVX200409P000450002020-04-08 12:33PM EDT45.000.010.000.01-0.03-75.00%5101287.50%
CVX200409P000500002020-04-03 12:01PM EDT50.000.030.000.010.00-357250.00%
CVX200409P000540002020-04-02 11:37AM EDT54.000.190.000.780.00-116380.08%
CVX200409P000550002020-04-03 3:56PM EDT55.000.030.000.020.00-1958218.75%
CVX200409P000560002020-03-31 11:45AM EDT56.000.260.000.020.00-213212.50%
CVX200409P000570002020-04-03 3:52PM EDT57.000.060.000.820.00-3381346.09%
CVX200409P000580002020-04-07 2:13PM EDT58.000.010.000.170.00-6209253.13%
CVX200409P000590002020-04-03 3:55PM EDT59.000.090.000.250.00-3654258.59%
CVX200409P000600002020-04-08 2:04PM EDT60.000.010.000.020.00-14947181.25%
CVX200409P000610002020-04-02 12:40PM EDT61.000.380.000.420.00-293260.94%
CVX200409P000620002020-04-06 3:57PM EDT62.000.030.000.150.00-1038210.94%
CVX200409P000630002020-04-03 3:32PM EDT63.000.140.000.030.00-12112164.06%
CVX200409P000640002020-04-08 1:13PM EDT64.000.010.000.01-0.02-66.67%4081137.50%
CVX200409P000650002020-04-08 1:39PM EDT65.000.010.000.06-0.01-50.00%41636162.50%
CVX200409P000660002020-04-08 3:57PM EDT66.000.040.000.09+0.02+100.00%488162.50%
CVX200409P000665002020-04-06 2:19PM EDT66.500.200.000.060.00-134150.00%
CVX200409P000670002020-04-08 10:37AM EDT67.000.010.000.36-0.02-66.67%10133193.75%
CVX200409P000675002020-04-08 10:40AM EDT67.500.010.000.03-0.02-66.67%10285131.25%
CVX200409P000680002020-04-07 12:13PM EDT68.000.110.000.040.00-16101131.25%
CVX200409P000685002020-04-07 11:16AM EDT68.500.030.000.040.00-649128.13%
CVX200409P000690002020-04-08 2:33PM EDT69.000.030.000.03-0.01-25.00%10246120.31%
CVX200409P000700002020-04-08 3:54PM EDT70.000.030.000.10-0.06-66.67%58874132.81%
CVX200409P000710002020-04-08 3:27PM EDT71.000.030.000.04-0.10-76.92%179388109.38%
CVX200409P000720002020-04-08 12:10PM EDT72.000.060.000.15-0.02-25.00%98156124.61%
CVX200409P000730002020-04-08 1:30PM EDT73.000.050.010.19-0.25-83.33%3152122.27%
CVX200409P000740002020-04-08 2:59PM EDT74.000.080.000.49-0.17-68.00%67232136.72%
CVX200409P000750002020-04-08 3:41PM EDT75.000.070.050.07-0.38-84.44%9845496.09%
CVX200409P000760002020-04-08 3:56PM EDT76.000.080.000.16-0.42-84.00%8755092.97%
CVX200409P000770002020-04-08 3:54PM EDT77.000.200.080.27-0.75-78.95%20240799.22%
CVX200409P000780002020-04-08 3:40PM EDT78.000.260.100.21-0.79-75.24%21022187.50%
CVX200409P000790002020-04-08 3:59PM EDT79.000.560.150.37-0.54-49.09%8524089.45%
CVX200409P000800002020-04-08 3:59PM EDT80.000.660.210.47-0.64-49.23%42643186.04%
CVX200409P000810002020-04-08 3:59PM EDT81.000.520.200.70-1.63-75.81%1439982.91%
CVX200409P000820002020-04-08 3:58PM EDT82.000.650.040.90-1.77-73.14%17912172.66%
CVX200409P000830002020-04-08 3:57PM EDT83.000.810.451.62-1.79-68.85%3509788.77%
CVX200409P000850002020-04-08 3:54PM EDT85.001.441.202.18-1.91-57.01%29228984.96%
CVX200409P000880002020-04-08 3:43PM EDT88.003.502.743.05-2.07-37.16%212066.11%
CVX200409P000890002020-04-06 3:42PM EDT89.009.603.354.850.00-1188.18%
CVX200409P000900002020-04-08 3:50PM EDT90.004.363.506.60-2.84-39.44%577798.24%
CVX200409P000910002020-04-07 11:07AM EDT91.007.204.206.100.00-38154.69%
CVX200409P000920002020-04-08 12:33PM EDT92.008.055.806.85-15.15-65.30%9378.03%
CVX200409P000925002020-03-09 2:55PM EDT92.5011.557.157.650.00-227118.16%
CVX200409P000930002020-04-08 3:17PM EDT93.007.606.708.70-7.60-50.00%420111.82%
CVX200409P000935002020-04-01 1:08PM EDT93.5017.356.609.550.00-215108.79%
CVX200409P000940002020-04-08 1:34PM EDT94.0010.807.508.85-1.94-15.23%4080.08%
CVX200409P000945002020-03-27 2:09PM EDT94.5017.756.2510.900.00-1668.36%
CVX200409P000950002020-03-06 10:44AM EDT95.004.9719.0520.100.00-12551.56%
CVX200409P000955002020-03-09 3:20PM EDT95.5014.008.0511.950.00-50120.90%
CVX200409P000960002020-04-08 10:21AM EDT96.0013.759.1012.50-5.55-28.76%15145.61%
CVX200409P000965002020-04-07 2:44PM EDT96.5014.709.3012.900.00-211136.52%
CVX200409P000970002020-04-06 10:09AM EDT97.0019.5010.2513.000.00-11142.38%
CVX200409P000975002020-04-06 11:34AM EDT97.5019.5010.2012.850.00-1062.50%
CVX200409P000985002020-03-31 12:55PM EDT98.5026.0011.1514.850.00-31144.82%
CVX200409P000990002020-04-08 1:57PM EDT99.0016.4511.2015.10-7.01-29.88%21110.55%
CVX200409P001000002020-03-09 12:04AM EDT100.008.1623.0524.100.00--0572.36%
CVX200409P001010002020-04-01 10:15AM EDT101.0029.9013.5017.150.00-30146.29%
CVX200409P001030002020-04-08 1:59PM EDT103.0020.6015.5519.15-8.45-29.09%60162.50%
CVX200409P001050002020-04-03 11:06AM EDT105.0029.4017.5021.200.00-30175.39%
CVX200409P001060002020-04-03 9:56AM EDT106.0030.0019.2022.150.00-10213.87%
CVX200409P001070002020-03-30 12:20PM EDT107.0034.3519.2023.150.00--0162.11%
CVX200409P001080002020-03-17 10:12AM EDT108.0040.8221.5024.150.00--0240.04%
CVX200409P001090002020-04-01 1:20PM EDT109.0039.3521.7525.150.00-20211.72%
CVX200409P001100002020-04-01 11:12AM EDT110.0037.8022.8026.150.00-10220.51%
CVX200409P001110002020-03-23 1:20PM EDT111.0041.4522.8527.150.00-20348.63%
CVX200409P001120002020-04-06 10:09AM EDT112.0034.7524.6028.000.00-20210.35%
CVX200409P001150002020-03-31 2:09PM EDT115.0036.8027.7531.650.00-12273.63%
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