CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000450002020-05-26 3:34PM EDT45.0048.7547.1547.450.00-330.00%
CVX200529C000500002020-05-21 12:23PM EDT50.0042.5542.2542.500.00--30.00%
CVX200529C000700002020-05-22 1:55PM EDT70.0019.8322.2022.400.00-120.00%
CVX200529C000750002020-05-15 2:30PM EDT75.0015.5817.2017.400.00-900.00%
CVX200529C000760002020-05-20 9:52AM EDT76.0015.0616.2516.450.00-210.00%
CVX200529C000780002020-05-15 2:30PM EDT78.0012.5814.1014.450.00-600.00%
CVX200529C000785002020-05-27 10:39AM EDT78.5013.8013.7013.900.00-370.00%
CVX200529C000790002020-05-13 6:59PM EDT79.008.3013.1513.450.00-100.00%
CVX200529C000795002020-05-14 9:46AM EDT79.507.9012.7013.000.00-100.00%
CVX200529C000800002020-05-21 11:31AM EDT80.0011.7512.1512.450.00-250.00%
CVX200529C000805002020-05-08 11:03AM EDT80.5014.1011.6512.000.00-400.00%
CVX200529C000815002020-05-26 11:31AM EDT81.5012.1710.7010.900.00-300.00%
CVX200529C000820002020-05-21 10:57AM EDT82.0010.3510.1510.400.00-440.00%
CVX200529C000825002020-05-13 6:59PM EDT82.5012.609.7510.050.00-110.00%
CVX200529C000830002020-05-20 9:52AM EDT83.008.409.159.450.00-2270.00%
CVX200529C000835002020-05-26 11:38AM EDT83.509.958.708.900.00-3130.00%
CVX200529C000840002020-05-15 2:30PM EDT84.006.778.158.500.00-130.00%
CVX200529C000845002020-05-26 2:25PM EDT84.509.347.658.000.00-430.00%
CVX200529C000850002020-05-27 2:02PM EDT85.008.407.157.450.00-31090.00%
CVX200529C000855002020-05-22 10:13AM EDT85.505.256.756.950.00-2510.00%
CVX200529C000860002020-05-27 1:44PM EDT86.007.456.206.400.00-1170.00%
CVX200529C000865002020-05-22 9:42AM EDT86.504.565.706.050.00-140.00%
CVX200529C000870002020-05-28 12:27PM EDT87.005.495.205.60+1.75+46.79%35237.50%
CVX200529C000875002020-05-28 9:30AM EDT87.506.554.705.10+1.10+20.18%51334.38%
CVX200529C000880002020-05-28 11:00AM EDT88.004.104.304.45-1.40-25.45%23970.00%
CVX200529C000885002020-05-28 9:31AM EDT88.505.003.804.00+0.35+7.53%1520.00%
CVX200529C000890002020-05-28 11:40AM EDT89.003.203.303.65-1.75-35.35%288234.38%
CVX200529C000895002020-05-27 12:27PM EDT89.504.452.903.100.00-720921.88%
CVX200529C000900002020-05-28 11:48AM EDT90.002.482.422.78-1.64-39.81%7770036.72%
CVX200529C000910002020-05-28 12:09PM EDT91.001.861.671.76-1.34-41.87%12139225.59%
CVX200529C000920002020-05-28 12:29PM EDT92.001.021.001.02-1.30-56.03%8781,27625.10%
CVX200529C000930002020-05-28 12:28PM EDT93.000.510.510.55-1.09-68.12%52483926.86%
CVX200529C000940002020-05-28 12:11PM EDT94.000.300.230.28-0.70-70.00%29056528.81%
CVX200529C000950002020-05-28 12:07PM EDT95.000.140.110.14-0.46-76.67%9061,64130.86%
CVX200529C000960002020-05-28 11:26AM EDT96.000.060.040.06-0.21-77.78%11155531.84%
CVX200529C000965002020-05-28 11:24AM EDT96.500.030.020.04-0.15-83.33%14438832.42%
CVX200529C000970002020-05-28 12:24PM EDT97.000.020.010.02-0.16-88.89%8758331.64%
CVX200529C000975002020-05-27 2:36PM EDT97.500.080.000.030.00-1912537.11%
CVX200529C000980002020-05-28 12:20PM EDT98.000.020.000.03-0.03-60.00%5116639.84%
CVX200529C000985002020-05-27 10:21AM EDT98.500.070.000.030.00-221542.97%
CVX200529C000990002020-05-27 3:48PM EDT99.000.020.000.030.00-7819846.09%
CVX200529C001000002020-05-28 9:30AM EDT100.000.010.000.010.00-161743.75%
CVX200529C001010002020-05-27 9:42AM EDT101.000.030.000.010.00-14249.22%
CVX200529C001020002020-05-18 2:37PM EDT102.000.100.000.030.00-263057.03%
CVX200529C001050002020-05-27 10:50AM EDT105.000.010.000.010.00-221562.50%
CVX200529C001100002020-05-27 11:22AM EDT110.000.010.000.030.00-14993.75%
CVX200529C001150002020-05-27 2:43PM EDT115.000.010.000.010.00-51934103.13%
CVX200529C001200002020-05-13 6:59PM EDT120.000.030.000.010.00--36118.75%
Putsfor29 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000450002020-05-13 6:59PM EDT45.000.030.000.220.00-46447.66%
CVX200529P000500002020-05-22 2:32PM EDT50.000.020.000.230.00-168390.63%
CVX200529P000550002020-05-28 12:16PM EDT55.000.010.000.01-0.03-75.00%1104237.50%
CVX200529P000600002020-05-12 9:30AM EDT60.000.030.000.110.00-121257.03%
CVX200529P000650002020-05-15 12:30PM EDT65.000.070.000.020.00-1286175.00%
CVX200529P000700002020-05-20 1:32PM EDT70.000.040.000.040.00-8307153.13%
CVX200529P000740002020-05-27 11:22AM EDT74.000.010.000.120.00-639145.31%
CVX200529P000750002020-05-22 2:50PM EDT75.000.040.000.120.00-748137.50%
CVX200529P000760002020-05-22 1:52PM EDT76.000.040.000.120.00-1332130.47%
CVX200529P000770002020-05-22 3:01PM EDT77.000.050.000.030.00-3124101.56%
CVX200529P000780002020-05-27 11:22AM EDT78.000.020.000.020.00-559290.63%
CVX200529P000785002020-05-26 10:31AM EDT78.500.020.000.040.00-10695.31%
CVX200529P000790002020-05-22 3:55PM EDT79.000.080.000.040.00-22392.19%
CVX200529P000795002020-05-26 2:51PM EDT79.500.010.000.040.00-10510889.06%
CVX200529P000800002020-05-28 11:40AM EDT80.000.010.000.000.00-141350.00%
CVX200529P000805002020-05-28 12:16PM EDT80.500.030.000.04-0.67-95.71%12782.81%
CVX200529P000810002020-05-20 10:14AM EDT81.000.210.000.040.00-11611779.69%
CVX200529P000815002020-05-28 9:30AM EDT81.500.010.000.01-0.01-50.00%12565.63%
CVX200529P000820002020-05-26 1:17PM EDT82.000.030.000.040.00-21531573.44%
CVX200529P000825002020-05-19 1:30PM EDT82.500.440.000.030.00-12967.19%
CVX200529P000830002020-05-26 10:00AM EDT83.000.050.000.030.00-107464.06%
CVX200529P000835002020-05-26 3:58PM EDT83.500.050.000.030.00-622160.94%
CVX200529P000840002020-05-28 10:14AM EDT84.000.020.010.03-0.02-50.00%7723360.16%
CVX200529P000845002020-05-26 9:56AM EDT84.500.080.000.030.00-510154.69%
CVX200529P000850002020-05-28 11:13AM EDT85.000.030.020.03-0.01-25.00%447255.47%
CVX200529P000855002020-05-27 9:56AM EDT85.500.050.000.040.00-109250.78%
CVX200529P000860002020-05-28 10:33AM EDT86.000.080.000.04+0.03+60.00%1812552.73%
CVX200529P000865002020-05-28 10:11AM EDT86.500.080.030.05+0.01+14.29%28451.56%
CVX200529P000870002020-05-28 11:58AM EDT87.000.040.030.06-0.07-63.64%22834449.61%
CVX200529P000875002020-05-28 11:00AM EDT87.500.120.050.070.00-125147.27%
CVX200529P000880002020-05-28 12:12PM EDT88.000.070.060.09-0.02-22.22%49850245.90%
CVX200529P000885002020-05-28 10:44AM EDT88.500.190.070.11+0.04+26.67%1396743.95%
CVX200529P000890002020-05-28 10:33AM EDT89.000.330.120.14+0.14+73.68%16240442.38%
CVX200529P000895002020-05-28 12:13PM EDT89.500.140.150.19-0.05-26.32%2816541.50%
CVX200529P000900002020-05-28 11:59AM EDT90.000.240.210.24+0.03+14.29%17371739.75%
CVX200529P000910002020-05-28 12:28PM EDT91.000.420.370.40+0.07+20.00%29433736.91%
CVX200529P000920002020-05-28 12:28PM EDT92.000.740.710.73+0.24+48.00%13768336.62%
CVX200529P000930002020-05-28 12:16PM EDT93.001.161.241.25+0.41+54.67%12969437.70%
CVX200529P000940002020-05-28 10:30AM EDT94.002.991.802.06+1.68+128.24%369044.63%
CVX200529P000950002020-05-28 10:42AM EDT95.003.402.752.91+1.05+44.68%7410350.00%
CVX200529P000960002020-05-26 12:23PM EDT96.003.283.603.850.00-6750.68%
CVX200529P000965002020-05-21 10:04AM EDT96.504.404.104.350.00--355.27%
CVX200529P000970002020-05-27 12:27PM EDT97.003.454.554.800.00-2356.45%
CVX200529P000975002020-05-28 9:48AM EDT97.505.255.055.35+1.00+23.53%21762.40%
CVX200529P000980002020-05-27 1:20PM EDT98.004.925.555.850.00-3766.60%
CVX200529P000990002020-05-28 10:24AM EDT99.007.506.506.80+2.30+44.23%4870.90%
CVX200529P001000002020-05-22 3:51PM EDT100.009.657.457.850.00-41078.32%
CVX200529P001010002020-05-20 2:20PM EDT101.008.658.508.850.00--387.89%
CVX200529P001050002020-05-21 11:34AM EDT105.0013.4112.6012.800.00--11118.16%
CVX200529P001100002020-05-27 9:32AM EDT110.0016.1017.5017.650.00-30133.59%
CVX200529P001150002020-05-13 6:59PM EDT115.0024.9522.6022.850.00-33181.84%
CVX200529P001200002020-05-13 9:44AM EDT120.0032.1027.4527.800.00--0194.53%
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