UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.25+0.43 (+0.48%)
As of 2:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814C000450002020-07-31 9:59AM EDT45.0038.2545.4045.550.00-40685.94%
CVX200814C000600002020-08-03 3:46PM EDT60.0024.5530.4030.550.00-85429.69%
CVX200814C000650002020-08-06 11:52AM EDT65.0021.9025.4025.600.00-44364.06%
CVX200814C000700002020-08-04 10:53AM EDT70.0015.9020.4020.650.00--3300.00%
CVX200814C000750002020-08-03 9:41AM EDT75.009.6015.4015.550.00-112222.27%
CVX200814C000800002020-08-12 11:04AM EDT80.0010.2810.4510.700.00-338173.05%
CVX200814C000810002020-08-10 3:03PM EDT81.008.289.409.650.00-1141152.54%
CVX200814C000820002020-08-14 12:02PM EDT82.008.458.408.60+0.11+1.32%438135.94%
CVX200814C000830002020-08-11 11:06AM EDT83.006.537.407.600.00-10122.85%
CVX200814C000835002020-08-13 9:40AM EDT83.506.656.907.100.00-143116.21%
CVX200814C000840002020-08-14 2:34PM EDT84.006.496.406.60+0.54+9.08%166109.57%
CVX200814C000845002020-08-11 3:12PM EDT84.506.405.906.150.00-425105.66%
CVX200814C000850002020-08-14 12:04PM EDT85.005.405.405.65-0.60-10.00%4920598.83%
CVX200814C000855002020-08-12 1:21PM EDT85.504.404.905.150.00-30215991.99%
CVX200814C000860002020-08-14 1:50PM EDT86.004.434.454.60-0.47-9.59%1226684.96%
CVX200814C000865002020-08-13 3:31PM EDT86.503.793.954.15+0.09+2.43%5222380.08%
CVX200814C000870002020-08-14 12:30PM EDT87.003.203.403.65+0.09+2.89%2328870.51%
CVX200814C000875002020-08-14 11:10AM EDT87.502.932.953.10+0.16+5.78%654063.28%
CVX200814C000880002020-08-14 2:23PM EDT88.002.512.442.60-0.49-16.33%10258455.27%
CVX200814C000885002020-08-14 2:24PM EDT88.502.021.922.04-0.43-17.55%1025248.83%
CVX200814C000890002020-08-14 2:34PM EDT89.001.491.441.54+0.18+13.74%14646240.53%
CVX200814C000895002020-08-14 2:03PM EDT89.500.930.951.04+0.11+13.41%13927231.54%
CVX200814C000900002020-08-14 2:35PM EDT90.000.530.510.55-0.07-11.67%2,7571,97121.97%
CVX200814C000905002020-08-14 2:22PM EDT90.500.210.160.19-0.17-44.74%42655615.82%
CVX200814C000910002020-08-14 2:19PM EDT91.000.060.050.07-0.19-76.00%37545716.41%
CVX200814C000915002020-08-14 2:08PM EDT91.500.020.020.03-0.13-86.67%2937318.36%
CVX200814C000920002020-08-14 2:20PM EDT92.000.010.000.02-0.09-90.00%13886521.88%
CVX200814C000925002020-08-14 11:58AM EDT92.500.010.000.03-0.03-75.00%2230528.91%
CVX200814C000930002020-08-14 11:16AM EDT93.000.010.000.03-0.04-80.00%852233.99%
CVX200814C000935002020-08-13 3:31PM EDT93.500.030.000.030.00-246838.67%
CVX200814C000940002020-08-14 12:20PM EDT94.000.010.000.01-0.01-50.00%482735.94%
CVX200814C000950002020-08-14 10:46AM EDT95.000.010.000.01-0.02-66.67%383543.75%
CVX200814C000960002020-08-11 1:55PM EDT96.000.020.000.030.00-16454.69%
CVX200814C000970002020-08-13 1:11PM EDT97.000.010.000.030.00-1062.50%
CVX200814C001000002020-08-13 3:22PM EDT100.000.010.000.010.00-896275.00%
CVX200814C001050002020-08-11 2:35PM EDT105.000.020.000.030.00-1548118.75%
CVX200814C001100002020-08-11 11:15AM EDT110.000.010.000.010.00-10134.38%
Putsfor14 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814P000450002020-07-20 10:44AM EDT45.000.680.000.290.00-22639.84%
CVX200814P000600002020-07-31 10:17AM EDT60.000.050.000.040.00-1570306.25%
CVX200814P000650002020-08-03 11:36AM EDT65.000.080.000.010.00-13218.75%
CVX200814P000700002020-08-11 1:10PM EDT70.000.010.000.010.00-674168.75%
CVX200814P000750002020-08-14 2:32PM EDT75.000.010.000.030.00-9392143.75%
CVX200814P000790002020-08-12 3:18PM EDT79.000.010.000.010.00-130593.75%
CVX200814P000800002020-08-14 10:58AM EDT80.000.010.000.030.00-529498.44%
CVX200814P000810002020-08-14 1:14PM EDT81.000.020.000.020.00-6926185.94%
CVX200814P000820002020-08-13 12:57PM EDT82.000.020.000.010.00-258271.88%
CVX200814P000830002020-08-14 1:26PM EDT83.000.010.000.01-0.02-66.67%470662.50%
CVX200814P000835002020-08-13 1:17PM EDT83.500.020.000.030.00-1015967.19%
CVX200814P000840002020-08-14 11:39AM EDT84.000.020.000.03-0.02-50.00%6741962.50%
CVX200814P000845002020-08-14 9:54AM EDT84.500.020.000.03-0.02-50.00%521158.59%
CVX200814P000850002020-08-14 2:14PM EDT85.000.010.000.02-0.03-75.00%5650151.56%
CVX200814P000855002020-08-14 1:13PM EDT85.500.010.000.02-0.07-87.50%110251.56%
CVX200814P000860002020-08-14 12:40PM EDT86.000.020.000.01-0.04-66.67%445242.19%
CVX200814P000865002020-08-14 1:44PM EDT86.500.010.000.01-0.06-85.71%1715737.50%
CVX200814P000870002020-08-14 9:45AM EDT87.000.010.000.02-0.09-90.00%7122237.50%
CVX200814P000875002020-08-14 1:47PM EDT87.500.030.000.02-0.09-75.00%169132.03%
CVX200814P000880002020-08-14 2:33PM EDT88.000.010.000.02-0.14-93.33%19145227.34%
CVX200814P000885002020-08-14 10:25AM EDT88.500.050.010.02-0.18-78.26%2623622.27%
CVX200814P000890002020-08-14 2:17PM EDT89.000.030.010.03-0.26-89.66%34830318.75%
CVX200814P000895002020-08-14 12:43PM EDT89.500.120.020.03-0.35-74.47%13718212.70%
CVX200814P000900002020-08-14 2:32PM EDT90.000.050.050.08-0.59-92.19%6394379.38%
CVX200814P000905002020-08-14 2:35PM EDT90.500.200.200.23-0.78-79.59%743820.00%
CVX200814P000910002020-08-14 1:29PM EDT91.000.650.510.60-0.68-51.13%61980.00%
CVX200814P000915002020-08-14 2:31PM EDT91.501.000.991.08-0.07-6.54%472000.00%
CVX200814P000920002020-08-14 2:32PM EDT92.001.491.391.59-0.45-23.20%441220.00%
CVX200814P000925002020-08-10 10:28AM EDT92.501.301.922.080.00-8130.00%
CVX200814P000930002020-08-14 11:58AM EDT93.002.632.462.54-2.52-48.93%15370.00%
CVX200814P000935002020-08-03 9:50AM EDT93.509.102.983.100.00-390.00%
CVX200814P000940002020-08-13 1:27PM EDT94.003.553.353.550.00-61730.00%
CVX200814P000950002020-08-14 11:36AM EDT95.005.064.404.60+2.06+68.67%8110.00%
CVX200814P000960002020-08-11 12:02PM EDT96.004.655.405.600.00-1411040.00%
CVX200814P001000002020-07-29 10:13AM EDT100.0011.479.309.600.00--00.00%
CVX200814P001050002020-07-22 10:17AM EDT105.0016.0014.4514.650.00--00.00%
CVX200814P001100002020-07-23 9:34AM EDT110.0019.0819.4019.600.00--00.00%
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