CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX190823C001100002019-08-19 10:05AM EDT110.007.300.000.000.00-10000.00%
CVX190823C001110002019-08-15 3:06PM EDT111.005.970.000.000.00-700.00%
CVX190823C001120002019-08-19 12:12AM EDT112.005.800.000.000.00---0.00%
CVX190823C001130002019-08-19 10:31AM EDT113.004.550.000.000.00-100.00%
CVX190823C001140002019-08-16 3:21PM EDT114.002.520.000.000.00-1000.00%
CVX190823C001150002019-08-19 2:23PM EDT115.002.830.000.000.00-6700.00%
CVX190823C001160002019-08-19 3:38PM EDT116.002.200.000.000.00-9000.00%
CVX190823C001170002019-08-19 3:51PM EDT117.001.550.000.000.00-18300.00%
CVX190823C001180002019-08-19 3:55PM EDT118.000.780.000.000.00-37601.56%
CVX190823C001190002019-08-19 3:55PM EDT119.000.400.000.000.00-52003.13%
CVX190823C001200002019-08-19 3:59PM EDT120.000.170.000.000.00-48606.25%
CVX190823C001210002019-08-19 3:27PM EDT121.000.100.000.000.00-2606.25%
CVX190823C001220002019-08-19 2:43PM EDT122.000.040.000.000.00-15012.50%
CVX190823C001230002019-08-19 3:53PM EDT123.000.020.000.000.00-32012.50%
CVX190823C001240002019-08-19 10:20AM EDT124.000.030.000.000.00-2012.50%
CVX190823C001250002019-08-19 9:57AM EDT125.000.020.000.000.00-3012.50%
CVX190823C001260002019-08-19 1:54PM EDT126.000.020.000.000.00-10012.50%
CVX190823C001270002019-08-12 11:27AM EDT127.000.110.000.000.00-2012.50%
CVX190823C001280002019-08-19 3:56PM EDT128.000.020.000.000.00-1025.00%
CVX190823C001290002019-08-19 1:54PM EDT129.000.010.000.000.00-10025.00%
CVX190823C001300002019-08-15 9:50AM EDT130.000.010.000.000.00-1025.00%
CVX190823C001310002019-08-05 9:48AM EDT131.000.040.000.000.00-530025.00%
CVX190823C001320002019-08-02 9:52AM EDT132.000.010.000.000.00-9025.00%
CVX190823C001330002019-08-16 3:25PM EDT133.000.020.000.000.00-2025.00%
CVX190823C001340002019-07-26 11:39AM EDT134.000.080.000.000.00-1025.00%
CVX190823C001350002019-07-16 11:10AM EDT135.000.120.000.040.00-1055.86%
CVX190823C001370002019-07-10 2:32PM EDT137.000.090.000.050.00--062.50%
Putsfor23 August 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX190823P001050002019-08-19 12:12AM EDT105.000.110.000.000.00--025.00%
CVX190823P001060002019-08-19 12:12AM EDT106.000.050.000.000.00--025.00%
CVX190823P001080002019-08-19 12:12AM EDT108.000.110.000.000.00--025.00%
CVX190823P001090002019-08-19 11:22AM EDT109.000.040.000.000.00-25012.50%
CVX190823P001100002019-08-19 3:53PM EDT110.000.010.000.000.00-807012.50%
CVX190823P001110002019-08-19 11:02AM EDT111.000.070.000.000.00-10012.50%
CVX190823P001120002019-08-19 2:29PM EDT112.000.100.000.000.00-63012.50%
CVX190823P001130002019-08-19 3:18PM EDT113.000.120.000.000.00-51012.50%
CVX190823P001140002019-08-19 3:50PM EDT114.000.170.000.000.00-34006.25%
CVX190823P001150002019-08-19 3:26PM EDT115.000.300.000.000.00-4306.25%
CVX190823P001160002019-08-19 3:51PM EDT116.000.450.000.000.00-12403.13%
CVX190823P001170002019-08-19 12:48PM EDT117.000.820.000.000.00-4500.78%
CVX190823P001180002019-08-19 2:27PM EDT118.001.320.000.000.00-3100.00%
CVX190823P001190002019-08-19 3:26PM EDT119.001.760.000.000.00-7200.00%
CVX190823P001200002019-08-19 10:44AM EDT120.003.000.000.000.00-400.00%
CVX190823P001210002019-08-19 10:36AM EDT121.003.650.000.000.00-200.00%
CVX190823P001220002019-08-16 3:47PM EDT122.006.180.000.000.00-1600.00%
CVX190823P001230002019-08-16 11:59AM EDT123.007.200.000.000.00-100.00%
CVX190823P001240002019-08-16 9:40AM EDT124.007.570.000.000.00-400.00%
CVX190823P001250002019-08-06 10:56AM EDT125.009.200.000.000.00-200.00%
CVX190823P001260002019-08-16 11:25AM EDT126.0010.250.000.000.00-100.00%
CVX190823P001270002019-08-01 10:54AM EDT127.005.850.000.000.00-500.00%
CVX190823P001280002019-07-05 11:22AM EDT128.006.859.3010.500.00-210.00%
CVX190823P001290002019-07-05 3:59PM EDT129.007.0010.2011.800.00-171752.05%
CVX190823P001300002019-08-16 2:25PM EDT130.0014.190.000.000.00-1100.00%
CVX190823P001310002019-07-12 3:49PM EDT131.006.5014.2515.150.00-50101.27%
CVX190823P001350002019-08-19 12:12AM EDT135.0019.080.000.000.00--00.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes