UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
87.21+0.01 (+0.01%)
As of 1:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200807C000650002020-07-29 3:29PM EDT65.0024.6021.9522.150.00--30.00%
CVX200807C000700002020-07-15 10:31AM EDT70.0018.9016.9517.100.00-100.00%
CVX200807C000750002020-07-31 3:45PM EDT75.008.2011.9512.150.00-44230.00%
CVX200807C000810002020-08-04 3:17PM EDT81.005.576.006.200.00-52790.00%
CVX200807C000820002020-08-05 11:52AM EDT82.005.405.005.15-0.35-6.09%34200.00%
CVX200807C000830002020-08-05 3:57PM EDT83.004.494.004.15+0.24+5.65%152080.00%
CVX200807C000835002020-08-05 3:01PM EDT83.504.353.503.65+0.95+27.94%1840.00%
CVX200807C000840002020-08-06 12:03PM EDT84.003.423.053.15-0.28-7.57%241330.00%
CVX200807C000845002020-08-06 10:27AM EDT84.503.122.582.70+0.76+32.20%312160.00%
CVX200807C000850002020-08-06 1:08PM EDT85.002.252.112.29-0.05-2.17%355926.95%
CVX200807C000855002020-08-06 11:52AM EDT85.501.651.711.80+0.14+9.27%1334623.15%
CVX200807C000860002020-08-06 12:28PM EDT86.001.361.311.41-0.14-9.33%22653924.61%
CVX200807C000875002020-08-06 12:59PM EDT87.500.460.430.48-0.34-42.50%10466523.83%
CVX200807C000880002020-08-06 1:01PM EDT88.000.300.270.29-0.26-46.43%51644523.39%
CVX200807C000885002020-08-06 12:57PM EDT88.500.160.160.18-0.19-54.29%3833824.02%
CVX200807C000890002020-08-06 10:35AM EDT89.000.320.090.11+0.16+100.00%6239524.81%
CVX200807C000900002020-08-06 12:11PM EDT90.000.060.030.05-0.04-40.00%5496927.74%
CVX200807C000905002020-08-05 3:40PM EDT90.500.070.020.030.00-317528.52%
CVX200807C000910002020-08-06 10:32AM EDT91.000.050.010.03+0.03+150.00%351032.03%
CVX200807C000915002020-08-06 11:46AM EDT91.500.020.000.04-0.03-60.00%319737.11%
CVX200807C000920002020-08-06 11:15AM EDT92.000.020.010.030.00-469638.67%
CVX200807C000925002020-08-06 12:37PM EDT92.500.020.000.040.00-817843.75%
CVX200807C000930002020-08-05 11:16AM EDT93.000.050.000.030.00-5022044.92%
CVX200807C000935002020-08-04 3:12PM EDT93.500.010.000.030.00-118948.05%
CVX200807C000960002020-08-03 3:54PM EDT96.000.030.000.010.00-725050.00%
CVX200807C000970002020-08-05 12:22PM EDT97.000.010.000.030.00-506262.50%
CVX200807C001050002020-07-29 3:59PM EDT105.000.050.000.010.00-2529190.63%
CVX200807C001100002020-07-30 3:25PM EDT110.000.020.000.020.00-1140117.19%
CVX200807C001150002020-07-22 3:49PM EDT115.000.010.000.020.00-956137.50%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200807P000450002020-07-30 10:10AM EDT45.000.010.000.050.00--1346.88%
CVX200807P000500002020-07-31 12:38PM EDT50.000.010.000.060.00-1021301.56%
CVX200807P000550002020-07-31 1:18PM EDT55.000.040.000.050.00-22248.44%
CVX200807P000600002020-07-31 9:39AM EDT60.000.010.000.040.00-1010200.00%
CVX200807P000650002020-08-03 2:17PM EDT65.000.020.000.040.00-331160.94%
CVX200807P000700002020-08-03 1:21PM EDT70.000.010.000.010.00-5206106.25%
CVX200807P000750002020-08-06 12:01PM EDT75.000.020.000.01-0.01-33.33%12446675.00%
CVX200807P000790002020-08-06 11:26AM EDT79.000.010.010.02-0.04-80.00%3238759.38%
CVX200807P000800002020-08-06 11:15AM EDT80.000.020.010.03-0.01-33.33%598254.69%
CVX200807P000810002020-08-06 9:59AM EDT81.000.020.010.04-0.01-33.33%326553.52%
CVX200807P000820002020-08-05 2:13PM EDT82.000.050.030.04-0.02-28.57%179646.09%
CVX200807P000830002020-08-06 10:01AM EDT83.000.060.040.06-0.02-25.00%784441.60%
CVX200807P000835002020-08-06 1:02PM EDT83.500.050.040.07-0.07-58.33%622838.87%
CVX200807P000840002020-08-06 1:02PM EDT84.000.080.060.10-0.06-42.86%23670737.70%
CVX200807P000845002020-08-06 1:12PM EDT84.500.090.090.11-0.14-60.87%2611334.18%
CVX200807P000850002020-08-06 12:16PM EDT85.000.130.120.17-0.10-43.48%2467433.79%
CVX200807P000855002020-08-06 12:48PM EDT85.500.250.190.22-0.14-35.90%2014931.45%
CVX200807P000860002020-08-06 12:38PM EDT86.000.340.290.32-0.06-15.00%2020030.47%
CVX200807P000865002020-08-06 12:26PM EDT86.500.480.430.46-0.21-30.43%6922329.74%
CVX200807P000880002020-08-06 12:03PM EDT88.001.051.141.28-0.19-15.32%1617631.89%
CVX200807P000890002020-08-06 12:00PM EDT89.001.911.922.12-0.18-8.61%8718037.40%
CVX200807P000895002020-08-05 1:50PM EDT89.502.812.452.590.00-19841.41%
CVX200807P000900002020-08-06 12:08PM EDT90.002.772.913.05-0.22-7.36%224644.14%
CVX200807P000905002020-08-03 1:37PM EDT90.502.853.403.550.00-55149.02%
CVX200807P000910002020-08-03 10:02AM EDT91.006.413.804.050.00-113153.81%
CVX200807P000915002020-07-29 9:36AM EDT91.503.604.304.550.00-58458.40%
CVX200807P000925002020-08-04 11:46AM EDT92.506.245.405.550.00-1261.13%
CVX200807P000930002020-08-04 11:12AM EDT93.007.345.806.050.00-21160.16%
CVX200807P000935002020-07-29 3:44PM EDT93.504.606.356.500.00-1764.06%
CVX200807P000940002020-07-29 10:03AM EDT94.005.656.806.950.00-23761.33%
CVX200807P000950002020-07-30 10:58AM EDT95.008.907.858.050.00-401677.93%
CVX200807P000960002020-07-31 1:59PM EDT96.0013.158.859.050.00-2284.96%
CVX200807P000970002020-07-31 1:59PM EDT97.0014.159.8510.050.00-1191.99%
CVX200807P001000002020-08-03 9:48AM EDT100.0012.1112.8513.050.00-21111.91%
CVX200807P001050002020-07-27 3:56PM EDT105.0014.2517.8518.000.00-33138.28%
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