AAPL   381.91 (-0.46%)
MSFT   207.07 (-3.09%)
FB   239.00 (-2.48%)
GOOGL   1,512.23 (-1.74%)
AMZN   3,104.00 (-3.00%)
NVDA   402.09 (-4.07%)
CGC   17.30 (-0.69%)
BABA   251.67 (-3.58%)
MU   49.46 (-2.45%)
GE   6.70 (+0.15%)
TSLA   1,497.06 (-3.08%)
AMD   53.59 (-4.10%)
T   29.76 (-1.23%)
ACB   12.08 (+0.50%)
F   6.06 (-0.66%)
GILD   76.68 (+0.47%)
DIS   116.22 (-2.61%)
NFLX   525.50 (-4.23%)
BAC   24.19 (+0.71%)
BA   175.65 (-1.56%)
AAPL   381.91 (-0.46%)
MSFT   207.07 (-3.09%)
FB   239.00 (-2.48%)
GOOGL   1,512.23 (-1.74%)
AMZN   3,104.00 (-3.00%)
NVDA   402.09 (-4.07%)
CGC   17.30 (-0.69%)
BABA   251.67 (-3.58%)
MU   49.46 (-2.45%)
GE   6.70 (+0.15%)
TSLA   1,497.06 (-3.08%)
AMD   53.59 (-4.10%)
T   29.76 (-1.23%)
ACB   12.08 (+0.50%)
F   6.06 (-0.66%)
GILD   76.68 (+0.47%)
DIS   116.22 (-2.61%)
NFLX   525.50 (-4.23%)
BAC   24.19 (+0.71%)
BA   175.65 (-1.56%)
AAPL   381.91 (-0.46%)
MSFT   207.07 (-3.09%)
FB   239.00 (-2.48%)
GOOGL   1,512.23 (-1.74%)
AMZN   3,104.00 (-3.00%)
NVDA   402.09 (-4.07%)
CGC   17.30 (-0.69%)
BABA   251.67 (-3.58%)
MU   49.46 (-2.45%)
GE   6.70 (+0.15%)
TSLA   1,497.06 (-3.08%)
AMD   53.59 (-4.10%)
T   29.76 (-1.23%)
ACB   12.08 (+0.50%)
F   6.06 (-0.66%)
GILD   76.68 (+0.47%)
DIS   116.22 (-2.61%)
NFLX   525.50 (-4.23%)
BAC   24.19 (+0.71%)
BA   175.65 (-1.56%)
AAPL   381.91 (-0.46%)
MSFT   207.07 (-3.09%)
FB   239.00 (-2.48%)
GOOGL   1,512.23 (-1.74%)
AMZN   3,104.00 (-3.00%)
NVDA   402.09 (-4.07%)
CGC   17.30 (-0.69%)
BABA   251.67 (-3.58%)
MU   49.46 (-2.45%)
GE   6.70 (+0.15%)
TSLA   1,497.06 (-3.08%)
AMD   53.59 (-4.10%)
T   29.76 (-1.23%)
ACB   12.08 (+0.50%)
F   6.06 (-0.66%)
GILD   76.68 (+0.47%)
DIS   116.22 (-2.61%)
NFLX   525.50 (-4.23%)
BAC   24.19 (+0.71%)
BA   175.65 (-1.56%)
Log in

NYSE:CVXChevron Options Chain and Prices

$85.40
+0.17 (+0.20 %)
(As of 07/13/2020 04:00 PM ET)
Add
Compare
Today's Range
$84.81
Now: $85.40
$86.93
50-Day Range
$82.74
MA: $91.60
$103.24
52-Week Range
$51.60
Now: $85.40
$127.00
Volume7.07 million shs
Average Volume11.72 million shs
Market Capitalization$159.44 billion
P/E Ratio41.66
Dividend Yield6.05%
Beta1.29

Options Chain

Chevron (NYSE:CVX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$130.00$0.005Call000246
(+0)
1.00566
(+0.003364)
0.001530
7/17/2020$125.00$0.005Call000631
(+0)
0.921431
(-0.002444)
0.0016560
7/17/2020$120.00$0.015Call000280
(+0)
0.924536
(+0.08309)
0.0045520
7/17/2020$115.00$0.005Call000502
(-3)
0.739153
(-0.015331)
0.0020180
7/17/2020$110.00$0.005Call0001398
(-2)
0.640009
(-0.122133)
0.0022980
7/17/2020$105.00$0.015Call7033617
(-21)
0.598925
(-0.053566)
0.0066914
7/17/2020$104.00$0.035Call000168
(+0)
0.638171
(-0.069821)
0.0136290
7/17/2020$103.00$0.035Call00043
(+0)
0.611645
(-0.071001)
0.0141450
7/17/2020$102.00$0.035Call000194
(+0)
0.584671
(-0.072227)
0.0147120
7/17/2020$101.00$0.035Call400162
(+0)
0.557258
(-0.073478)
0.0153442
7/17/2020$100.00$0.025Call7110413969
(-10)
0.505846
(-0.028932)
0.01234613
7/17/2020$99.00$0.040Call101205
(+0)
0.510659
(-0.066432)
0.0186611
7/17/2020$98.50$0.055Call00089
(+0)
0.520559
(-0.050903)
0.024360
7/17/2020$98.00$0.065Call10178
(+0)
0.519031
(-0.038455)
0.0283091
7/17/2020$97.50$0.075Call7051592
(-14)
0.515525
(+0.017547)
0.0322974
7/17/2020$97.00$0.040Call000170
(-1)
0.451385
(-0.070122)
0.0207790
7/17/2020$96.50$0.090Call00020
(+0)
0.498891
(-0.022953)
0.0389680
7/17/2020$96.00$0.045Call00083
(+10)
0.42858
(-0.078606)
0.0241340
7/17/2020$95.50$0.055Call00038
(+0)
0.426489
(-0.08434)
0.0289430
7/17/2020$95.00$0.045Call1037373670
(-44)
0.396935
(-0.098536)
0.02579622
7/17/2020$94.50$0.060Call00083
(+0)
0.399594
(-0.100846)
0.0330430
7/17/2020$94.00$0.070Call000674
(-6)
0.393367
(-0.081247)
0.0383290
7/17/2020$93.50$0.085Call000102
(-1)
0.389914
(-0.103296)
0.0457250
7/17/2020$93.00$0.125Call55010309
(+0)
0.402384
(-0.027068)
0.06207621
7/17/2020$92.50$0.120Call63358932
(-11)
0.37961
(-0.109871)
0.06294427
7/17/2020$92.00$0.130Call771163699
(-13)
0.366512
(-0.067171)
0.069417
7/17/2020$91.50$0.180Call832050756
(+20)
0.374554
(-0.055647)
0.08974410
7/17/2020$91.00$0.230Call99633250
(-46)
0.376824
(-0.053849)
0.10954913
7/17/2020$90.50$0.285Call1391108
(+2)
0.376872
(-0.056576)
0.1306767
7/17/2020$90.00$0.375Call3971061371473
(+17)
0.3855
(-0.044925)
0.16032979
7/17/2020$89.50$0.420Call51353533
(-4)
0.374307
(-0.059141)
0.17959812
7/17/2020$89.00$0.590Call2304855699
(+10)
0.397358
(-0.025995)
0.22398528
7/17/2020$88.50$0.650Call1261341136
(+29)
0.383689
(-0.020634)
0.24770380
7/17/2020$88.00$0.750Call43533565353
(+81)
0.377677
(-0.048898)
0.27924151
7/17/2020$87.50$0.940Call1665097505
(+62)
0.389519
(-0.034389)
0.32273552
7/17/2020$87.00$1.110Call455139175636
(+16)
0.391499
(-0.024056)
0.36250761
7/17/2020$86.50$1.290Call25910013877
(+12)
0.391265
(-0.036925)
0.40298242
7/17/2020$86.00$1.585Call1173463549
(+169)
0.411328
(-0.01248)
0.4486153
7/17/2020$85.00$1.980Call1776324681
(+57)
0.396053
(-0.03548)
0.53066365
7/17/2020$84.00$2.650Call198905099
(+90)
0.422261
(-0.016748)
0.60951548
7/17/2020$83.50$2.960Call26213174
(+172)
0.423791
(-0.03133)
0.64765219
7/17/2020$83.00$3.325Call1004206
(+134)
0.433928
(-0.007846)
0.6813478
7/17/2020$82.50$3.700Call26026216
(+0)
0.442939
(-0.001265)
0.7128124
7/17/2020$82.00$4.100Call203943
(+43)
0.454938
(+0.003779)
0.7405159
7/17/2020$81.00$4.825Call2202227
(+17)
0.447004
(-0.03423)
0.8033051
7/17/2020$80.00$5.725Call352015110
(+6)
0.478016
(+0.017056)
0.8388953
7/17/2020$79.00$6.625Call0000
(+0)
0.5005870.8707190
7/17/2020$77.50$7.975Call11015
(+13)
0.514084
(+0.055855)
0.9148511
7/17/2020$75.00$10.450Call10025
(+1)
0.628812
(+0.005765)
0.9347391
7/17/2020$70.00$15.425Call00032
(+0)
0.865336
(+0.105199)
0.9556940
7/17/2020$65.00$20.375Call0005
(+0)
1.08248
(+0.105447)
0.9701230
7/17/2020$60.00$25.450Call0000
(+0)
1.43419
(+0.497204)
0.9690260
7/17/2020$55.00$30.375Call0004
(+0)
1.6146
(+0.452404)
0.9808120
7/17/2020$50.00$35.375Call00010
(+0)
1.92875
(+0.22773)
0.9834280
7/17/2020$47.50$37.875Call0006
(+0)
2.08941
(+0.182933)
0.9848130
7/17/2020$45.00$40.250Call0000
(+0)
1.79712
(-0.265846)
0.9964360
7/17/2020$130.00$44.825Put0000
(+0)
1.30037-0.9889850
7/17/2020$125.00$39.775Put0000
(+0)
0.958776
(-0.085364)
-0.9982580
7/17/2020$120.00$34.800Put00029
(+0)
1.00878
(+0.046276)
-0.9922690
7/17/2020$115.00$29.800Put00036
(-26)
0.899436-0.9913080
7/17/2020$110.00$24.775Put0000
(-62)
0.647745
(-0.112411)
-0.9980240
7/17/2020$105.00$19.875Put300195
(+0)
0.790279-0.9698961
7/17/2020$104.00$18.900Put00019
(+0)
0.792813-0.9639110
7/17/2020$103.00$17.825Put00021
(+0)
0.657446-0.9802350
7/17/2020$102.00$16.825Put0007
(+0)
0.628757
(+0.054843)
-0.979370
7/17/2020$101.00$15.775Put00037
(+0)
0.466281-0.9962430
7/17/2020$100.00$14.850Put000239
(-94)
0.606856
(+0.082248)
-0.9705070
7/17/2020$99.00$13.900Put00024
(+0)
0.623884
(+0.021299)
-0.9560120
7/17/2020$98.50$13.250Put00017
(+0)
0
7/17/2020$98.00$12.925Put00010
(+0)
0.608259
(+0.069474)
-0.9477580
7/17/2020$97.50$12.350Put200387
(+0)
0.530933
(+0.065758)
-0.9669181
7/17/2020$97.00$11.900Put00023
(+0)
0.553544
(+0.044446)
-0.9514390
7/17/2020$96.50$11.400Put00013
(+1)
0.535469
(+0.099884)
-0.9501790
7/17/2020$96.00$10.800Put00012
(+0)
0.40712
(-0.015087)
-0.9827320
7/17/2020$95.50$10.325Put00011
(+0)
0.432031-0.9713120
7/17/2020$95.00$9.925Put610592395
(-7)
0.500904
(+0.049786)
-0.9385195
7/17/2020$94.50$9.375Put00055
(+0)
0.443685
(-0.076402)
-0.9514380
7/17/2020$94.00$8.800Put3000173
(+20)
0.344783
(-0.114924)
-0.9797291
7/17/2020$93.50$8.425Put00037
(+0)
0.446594
(+0.039134)
-0.9318140
7/17/2020$93.00$7.950Put000205
(+0)
0.440551
(+0.048127)
-0.9222930
7/17/2020$92.50$7.475Put0002697
(-27)
0.430278
(-0.092281)
-0.9119910
7/17/2020$92.00$6.850Put8123448
(+0)
0.331923
(-0.121202)
-0.9503635
7/17/2020$91.50$6.400Put00072
(+0)
0.352163
(-0.064672)
-0.927860
7/17/2020$91.00$5.925Put2202153
(-15)
0.341298
(-0.107921)
-0.915216
7/17/2020$90.50$5.500Put500321
(+0)
0.353216
(-0.086275)
-0.8860115
7/17/2020$90.00$5.300Put132402108
(-354)
0.433893
(+0.00465)
-0.80932432
7/17/2020$89.50$4.650Put500262
(+0)
0.360048
(-0.104015)
-0.8308241
7/17/2020$89.00$4.350Put18115217
(+5)
0.395345
(-0.025749)
-0.7787584
7/17/2020$88.50$3.900Put10300173
(+3)
0.381069
(-0.029516)
-0.75685666
7/17/2020$88.00$3.550Put1705611
(-24)
0.383213
(-0.055654)
-0.7176877
7/17/2020$87.50$3.150Put3610172873
(-139)
0.372844
(-0.039987)
-0.68505911
7/17/2020$87.00$2.845Put6433114030
(-15)
0.386026
(-0.030956)
-0.64121712
7/17/2020$86.50$2.565Put00057
(+2)
0.391042
(-0.039141)
-0.5975040
7/17/2020$86.00$2.315Put482322193
(+38)
0.399614
(-0.009517)
-0.55322112
7/17/2020$85.00$1.830Put19522351692
(-18)
0.41358
(+0.006212)
-0.46986552
7/17/2020$84.00$1.400Put941058597
(+131)
0.41562
(-0.019482)
-0.38886551
7/17/2020$83.50$1.255Put742125232
(+170)
0.431667
(-0.003204)
-0.35309823
7/17/2020$83.00$1.045Put3979312
(+141)
0.421089
(-0.019091)
-0.31403116
7/17/2020$82.50$0.940Put433302061
(-155)
0.432558
(-0.014648)
-0.28343422
7/17/2020$82.00$0.785Put101576157
(+65)
0.431636
(-0.028076)
-0.24854531
7/17/2020$81.00$0.595Put2642157
(+95)
0.44648
(-0.021825)
-0.19578410
7/17/2020$80.00$0.435Put5231372581878
(-81)
0.456158
(-0.014351)
-0.14954697
7/17/2020$79.00$0.325Put6710450
(+0)
0.47378-0.11510828
7/17/2020$77.50$0.215Put1535144328
(+241)
0.498602
(-0.002539)
-0.07762423
7/17/2020$75.00$0.080Put3080871048
(-7)
0.517734
(-0.002481)
-0.0323718
7/17/2020$70.00$0.080Put1190937
(+96)
0.740985
(+0.1091)
-0.0230484
7/17/2020$65.00$0.010Put101574
(-19)
0.760825
(+0.032913)
-0.0033781
7/17/2020$60.00$0.010Put15002346
(-10)
0.964291
(+0.140362)
-0.0028593
7/17/2020$55.00$0.030Put00078
(+0)
1.30948
(+0.061043)
-0.0055430
7/17/2020$50.00$0.020Put000104
(+0)
1.5203
(+0.171106)
-0.0033630
7/17/2020$47.50$0.030Put0001
(+0)
1.71417
(+0.107245)
-0.0043530
7/17/2020$45.00$0.030Put00031
(+0)
1.85876
(+0.119699)
-0.003940
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/13/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.