CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C000950002020-02-13 3:44PM EST95.0016.6014.1514.800.00-1085.94%
CVX200221C000970002020-02-13 3:16PM EST97.0014.8012.1512.550.00---0.00%
CVX200221C001000002020-02-18 9:40AM EST100.009.559.459.60-1.95-16.96%131539.45%
CVX200221C001050002020-02-18 11:33AM EST105.004.154.504.60-1.75-29.66%5220.31%
CVX200221C001060002020-02-13 3:46PM EST106.005.553.503.650.00-258021.09%
CVX200221C001070002020-02-14 11:09AM EST107.003.182.652.710.00-252519.39%
CVX200221C001080002020-02-18 11:59AM EST108.001.651.821.88-0.67-28.88%163319.19%
CVX200221C001090002020-02-18 11:47AM EST109.000.951.131.16-0.76-44.44%753918.36%
CVX200221C001100002020-02-18 12:02PM EST110.000.590.610.63-0.50-45.87%63432517.97%
CVX200221C001110002020-02-18 12:00PM EST111.000.250.280.29-0.33-56.90%5641,55817.58%
CVX200221C001120002020-02-18 12:03PM EST112.000.130.110.13-0.16-55.17%4001,47118.12%
CVX200221C001130002020-02-18 11:59AM EST113.000.050.050.06-0.09-64.29%2241,68619.14%
CVX200221C001140002020-02-18 11:34AM EST114.000.030.020.04-0.02-40.00%681,03021.49%
CVX200221C001150002020-02-18 11:54AM EST115.000.020.000.030.00-173,86424.02%
CVX200221C001160002020-02-13 11:30AM EST116.000.040.000.030.00-6394127.74%
CVX200221C001170002020-02-18 11:43AM EST117.000.010.000.03-0.01-50.00%122531.06%
CVX200221C001180002020-02-11 10:23AM EST118.000.030.010.030.00-533134.38%
CVX200221C001190002020-02-11 12:08PM EST119.000.030.000.020.00-328435.55%
CVX200221C001200002020-02-18 12:02PM EST120.000.020.000.01+0.01+100.00%127,41035.16%
CVX200221C001210002020-01-30 3:13PM EST121.000.050.000.030.00-48644.14%
CVX200221C001220002020-01-30 2:41PM EST122.000.030.000.030.00-310347.27%
CVX200221C001240002020-01-27 12:25PM EST124.000.030.000.030.00--553.13%
CVX200221C001250002020-02-18 11:33AM EST125.000.010.000.02-0.01-50.00%185,87253.13%
CVX200221C001260002020-01-21 1:01PM EST126.000.030.000.040.00--256.25%
CVX200221C001300002020-02-13 9:30AM EST130.000.010.000.010.00-194057.81%
CVX200221C001350002020-01-31 3:58PM EST135.000.020.000.010.00-264068.75%
Putsfor21 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P000750002020-02-05 2:52PM EST75.000.010.000.040.00-502,743139.84%
CVX200221P000800002019-12-19 9:30AM EST80.000.020.000.030.00-725114.06%
CVX200221P000850002020-02-10 3:50PM EST85.000.020.000.030.00-1576593.75%
CVX200221P000900002020-02-14 10:31AM EST90.000.020.000.000.00-126850.00%
CVX200221P000950002020-02-18 11:52AM EST95.000.010.000.010.00-636450.00%
CVX200221P000970002020-02-13 2:28PM EST97.000.02-0.030.00---53.52%
CVX200221P000990002020-02-13 1:14PM EST99.000.03-0.030.00---45.70%
CVX200221P001000002020-02-18 9:30AM EST100.000.090.010.03+0.06+200.00%51,92641.80%
CVX200221P001020002020-02-13 1:29PM EST102.000.03-0.030.00---33.99%
CVX200221P001030002020-02-14 1:16PM EST103.000.030.000.040.00--1631.25%
CVX200221P001040002020-02-18 9:30AM EST104.000.040.030.05-0.02-33.33%-3428.32%
CVX200221P001050002020-02-18 11:53AM EST105.000.080.070.070.00-1773,88425.78%
CVX200221P001060002020-02-18 11:54AM EST106.000.130.100.12+0.03+30.00%483324.12%
CVX200221P001070002020-02-18 12:06PM EST107.000.210.200.21+0.04+23.53%281,22322.56%
CVX200221P001080002020-02-18 11:56AM EST108.000.450.360.37+0.12+36.36%795,22621.14%
CVX200221P001090002020-02-18 12:09PM EST109.000.670.660.67+0.14+26.42%14652320.41%
CVX200221P001100002020-02-18 12:01PM EST110.001.271.131.15+0.36+39.56%1706,11220.17%
CVX200221P001110002020-02-18 12:08PM EST111.001.801.821.85+0.33+22.45%18159821.29%
CVX200221P001120002020-02-18 11:50AM EST112.003.012.622.63+0.65+27.54%1236621.19%
CVX200221P001130002020-02-18 10:52AM EST113.003.353.503.65+0.35+11.67%866727.34%
CVX200221P001140002020-02-18 10:52AM EST114.004.904.504.60+0.61+14.22%3429330.27%
CVX200221P001150002020-02-18 12:09PM EST115.005.555.455.55+0.25+4.72%374,62532.23%
CVX200221P001160002020-02-10 2:02PM EST116.008.326.156.600.00-13339.55%
CVX200221P001170002020-01-28 1:22PM EST117.006.367.207.600.00-16343.95%
CVX200221P001190002020-02-05 3:09PM EST119.0010.199.159.650.00-10055.37%
CVX200221P001200002020-02-18 10:44AM EST120.0010.4610.4510.60+1.10+11.75%157050.39%
CVX200221P001210002020-01-23 11:35AM EST121.009.3511.4011.800.00--060.25%
CVX200221P001220002020-01-21 11:20AM EST122.0010.7012.3012.700.00--054.88%
CVX200221P001240002020-01-31 11:34AM EST124.0016.9014.1514.650.00-1075.29%
CVX200221P001250002020-02-10 12:08PM EST125.0017.4315.2015.900.00-8170.70%
CVX200221P001280002020-01-29 11:03AM EST128.0017.9518.2018.650.00-3053.13%
CVX200221P001290002020-01-28 11:00AM EST129.0018.5019.2019.900.00-4083.98%
CVX200221P001300002020-01-10 3:40PM EST130.0019.6819.7020.200.00-270.00%
CVX200221P001350002020-02-03 1:50PM EST135.0029.9025.1525.600.00-30108.59%
CVX200221P001400002020-01-22 11:44AM EST140.0027.7530.4530.600.00--0113.28%
CVX200221P001500002020-01-29 11:36AM EST150.0040.2540.1540.650.00--0157.42%
CVX200221P001550002020-01-30 11:24AM EST155.0046.3545.1545.900.00-20151.56%
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