CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191213C001030002019-12-06 3:45PM EST103.0015.3314.6014.750.00-5559.57%
CVX191213C001040002019-11-26 2:29PM EST104.0014.0013.6013.750.00--355.86%
CVX191213C001050002019-11-26 2:29PM EST105.0013.0012.6012.750.00--252.15%
CVX191213C001100002019-11-27 2:21PM EST110.008.407.607.800.00-1841.31%
CVX191213C001110002019-12-09 10:23AM EST111.006.396.656.80-1.01-13.65%11037.01%
CVX191213C001120002019-12-09 10:23AM EST112.005.405.655.80-1.44-21.05%1132.62%
CVX191213C001130002019-12-09 9:48AM EST113.004.114.704.80-1.52-27.00%19828.17%
CVX191213C001140002019-12-03 3:56PM EST114.002.783.703.850.00-4725.29%
CVX191213C001150002019-12-06 1:21PM EST115.003.932.882.930.00-212922.51%
CVX191213C001160002019-12-09 11:15AM EST116.002.052.022.07-1.06-34.08%269120.12%
CVX191213C001170002019-12-09 2:21PM EST117.001.391.331.37-0.53-27.60%50350219.14%
CVX191213C001180002019-12-09 2:16PM EST118.000.770.750.78-0.23-23.00%26324817.65%
CVX191213C001190002019-12-09 2:20PM EST119.000.390.380.40-0.18-31.58%37558017.04%
CVX191213C001200002019-12-09 2:00PM EST120.000.160.160.18-0.16-50.00%26255516.70%
CVX191213C001210002019-12-09 1:34PM EST121.000.070.060.07-0.10-58.82%11935716.50%
CVX191213C001220002019-12-09 12:35PM EST122.000.030.020.04-0.04-57.14%16278817.97%
CVX191213C001230002019-12-09 10:49AM EST123.000.010.000.03-0.02-66.67%51,10220.12%
CVX191213C001240002019-12-09 10:37AM EST124.000.020.000.03-0.03-60.00%454023.05%
CVX191213C001250002019-12-09 11:51AM EST125.000.010.000.03-0.01-50.00%115725.78%
CVX191213C001260002019-11-27 10:43AM EST126.000.070.000.150.00-119938.57%
CVX191213C001270002019-12-04 11:37AM EST127.000.010.000.150.00-107441.90%
CVX191213C001280002019-11-13 9:31AM EST128.000.090.000.150.00-1445.22%
CVX191213C001290002019-11-14 10:15AM EST129.000.030.000.150.00-12017048.44%
CVX191213C001300002019-11-18 12:05AM EST130.000.050.000.030.00--739.45%
CVX191213C001310002019-12-06 3:45PM EST131.000.020.000.150.00-5554.69%
CVX191213C001400002019-12-06 10:30AM EST140.000.070.000.150.00-3371.88%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191213P001000002019-11-22 9:41AM EST100.000.040.000.160.00-101069.92%
CVX191213P001010002019-11-06 3:59PM EST101.000.080.000.000.00--825.00%
CVX191213P001030002019-12-06 12:33PM EST103.000.010.000.170.00-7859.57%
CVX191213P001040002019-12-05 3:55PM EST104.000.020.000.060.00--2052.73%
CVX191213P001050002019-11-27 9:36AM EST105.000.050.000.070.00-202950.59%
CVX191213P001060002019-11-04 1:06PM EST106.000.250.000.030.00-3341.02%
CVX191213P001070002019-11-19 11:15AM EST107.000.170.000.030.00-5537.89%
CVX191213P001080002019-12-04 3:49PM EST108.000.070.000.030.00-52934.77%
CVX191213P001090002019-12-06 11:05AM EST109.000.040.000.030.00-105431.45%
CVX191213P001100002019-12-09 12:07PM EST110.000.030.000.030.00-165728.13%
CVX191213P001110002019-12-09 12:39PM EST111.000.030.030.04-0.01-25.00%3023026.17%
CVX191213P001120002019-12-09 9:31AM EST112.000.130.040.05+0.06+85.71%160323.63%
CVX191213P001130002019-12-09 12:09PM EST113.000.080.070.08-0.02-20.00%1217222.07%
CVX191213P001140002019-12-09 12:08PM EST114.000.130.130.14-0.02-13.33%2241121.00%
CVX191213P001150002019-12-09 1:58PM EST115.000.250.210.23-0.05-16.67%4860219.43%
CVX191213P001160002019-12-09 1:58PM EST116.000.420.390.41-0.05-10.64%29539218.56%
CVX191213P001170002019-12-09 12:47PM EST117.000.690.660.69+0.06+9.52%17331517.46%
CVX191213P001180002019-12-09 12:20PM EST118.001.281.101.13+0.16+14.29%8520316.55%
CVX191213P001190002019-12-09 10:39AM EST119.001.821.721.76+0.16+9.64%1723915.97%
CVX191213P001200002019-12-06 2:50PM EST120.002.202.472.510.00-174813.97%
CVX191213P001210002019-12-06 3:52PM EST121.003.003.353.450.00-351314.65%
CVX191213P001220002019-11-21 1:07PM EST122.004.404.304.450.00-202117.97%
CVX191213P001230002019-11-27 2:32PM EST123.004.805.305.450.00-204521.09%
CVX191213P001240002019-11-18 12:05AM EST124.003.936.256.450.00--024.22%
CVX191213P001260002019-11-18 3:52PM EST126.007.608.258.450.00-1030.08%
CVX191213P001280002019-11-25 1:55PM EST128.0011.0010.2510.450.00-15035.74%
CVX191213P001290002019-11-18 12:05AM EST129.008.6511.2511.450.00---38.48%
CVX191213P001330002019-11-25 2:12PM EST133.0016.0015.2515.450.00-10048.83%
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