CVX - Chevron Corporation

NYSE - NYSE Delayed 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 EST103.0015.3314.8015.15+15.33+∞%5066.60%
CVX191213C001040002019-11-26 2:29PM EST104.0014.0013.7514.300.00--372.95%
CVX191213C001050002019-11-26 2:29PM EST105.0013.0012.7513.350.00--271.29%
CVX191213C001100002019-11-27 2:21PM EST110.008.407.808.250.00-1844.34%
CVX191213C001110002019-12-06 11:03AM EST111.007.407.007.20+7.40+∞%21037.70%
CVX191213C001120002019-12-06 10:29AM EST112.006.845.856.30+6.84+∞%1037.55%
CVX191213C001130002019-12-06 1:47PM EST113.005.634.905.30+1.73+44.36%2832.91%
CVX191213C001140002019-12-03 3:56PM EST114.002.784.104.350.00-4729.69%
CVX191213C001150002019-12-06 1:21PM EST115.003.933.203.35+3.93+∞%213224.66%
CVX191213C001160002019-12-06 10:30AM EST116.003.112.422.49+1.62+108.72%387822.56%
CVX191213C001170002019-12-06 3:41PM EST117.001.921.671.73+0.96+100.00%26549421.05%
CVX191213C001180002019-12-06 3:57PM EST118.001.001.061.11+0.45+81.82%22925320.07%
CVX191213C001190002019-12-06 3:57PM EST119.000.570.600.64+0.31+119.23%45029919.19%
CVX191213C001200002019-12-06 3:59PM EST120.000.320.300.33+0.15+88.24%36153018.60%
CVX191213C001210002019-12-06 3:30PM EST121.000.170.130.16+0.10+142.86%27733618.56%
CVX191213C001220002019-12-06 3:33PM EST122.000.070.050.080.00-53668319.04%
CVX191213C001230002019-12-06 3:33PM EST123.000.030.020.06+0.01+50.00%44778421.29%
CVX191213C001240002019-12-06 9:53AM EST124.000.050.000.04+0.03+150.00%2054022.85%
CVX191213C001250002019-12-02 10:38AM EST125.000.020.000.020.00-115723.05%
CVX191213C001260002019-11-27 10:43AM EST126.000.070.000.030.00-119927.34%
CVX191213C001270002019-12-04 11:37AM EST127.000.010.000.030.00-107430.08%
CVX191213C001280002019-11-13 9:31AM EST128.000.090.000.030.00-1432.81%
CVX191213C001290002019-11-14 10:15AM EST129.000.030.000.000.00-12017012.50%
CVX191213C001300002019-11-18 12:05AM EST130.000.050.000.030.00--738.28%
CVX191213C001310002019-12-06 3:45PM EST131.000.020.000.03+0.02+∞%5040.63%
CVX191213C001400002019-12-06 10:30AM EST140.000.070.000.19+0.07+∞%3073.24%
Putsfor13 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191213P001000002019-11-22 9:41AM EST100.000.040.000.030.00-101057.03%
CVX191213P001010002019-11-06 3:59PM EST101.000.080.000.000.00--825.00%
CVX191213P001030002019-12-06 12:33PM EST103.000.010.000.01-0.03-75.00%7845.31%
CVX191213P001040002019-12-05 3:55PM EST104.000.020.000.02+0.02+∞%-2046.09%
CVX191213P001050002019-12-02 11:01AM EST105.000.050.000.030.00-202945.70%
CVX191213P001060002019-11-04 1:06PM EST106.000.250.000.030.00-3342.19%
CVX191213P001070002019-11-19 11:15AM EST107.000.170.000.080.00-5545.70%
CVX191213P001080002019-12-04 3:49PM EST108.000.070.000.040.00-52937.50%
CVX191213P001090002019-12-06 11:05AM EST109.000.040.000.04-0.07-63.64%106034.18%
CVX191213P001100002019-12-06 11:04AM EST110.000.030.000.05-0.21-87.50%105832.03%
CVX191213P001110002019-12-06 3:58PM EST111.000.040.040.06-0.12-75.00%19610929.49%
CVX191213P001120002019-12-06 11:36AM EST112.000.070.060.08-0.15-68.18%1559527.34%
CVX191213P001130002019-12-06 3:30PM EST113.000.100.100.12-0.20-66.67%1516425.88%
CVX191213P001140002019-12-06 3:49PM EST114.000.150.150.17-0.32-68.09%18244123.93%
CVX191213P001150002019-12-06 3:57PM EST115.000.300.250.27-0.37-55.22%12556922.66%
CVX191213P001160002019-12-06 3:57PM EST116.000.470.400.43-0.51-52.04%26627621.44%
CVX191213P001170002019-12-06 3:18PM EST117.000.630.650.68-0.82-56.55%16020820.29%
CVX191213P001180002019-12-06 3:57PM EST118.001.121.041.07-1.03-47.91%22216619.51%
CVX191213P001190002019-12-06 3:57PM EST119.001.661.561.62-1.04-38.52%4403418.99%
CVX191213P001200002019-12-06 2:50PM EST120.002.202.262.32-1.55-41.33%174618.60%
CVX191213P001210002019-12-06 3:52PM EST121.003.003.003.20-1.65-35.48%35820.22%
CVX191213P001220002019-11-21 1:07PM EST122.004.403.854.250.00-202126.17%
CVX191213P001230002019-11-27 2:32PM EST123.004.804.755.200.00-204528.61%
CVX191213P001240002019-11-18 12:05AM EST124.003.935.806.200.00--032.52%
CVX191213P001260002019-11-18 3:52PM EST126.007.607.808.300.00-1044.24%
CVX191213P001280002019-11-25 1:55PM EST128.0011.009.8010.200.00-15047.07%
CVX191213P001290002019-11-18 12:05AM EST129.008.6510.8011.200.00---50.49%
CVX191213P001330002019-11-25 2:12PM EST133.0016.0014.7515.250.00-10066.41%
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