QQQ   328.59 (+0.15%)
AAPL   143.16 (+0.17%)
MSFT   232.33 (+1.22%)
FB   282.05 (+1.45%)
GOOGL   1,907.95 (+0.72%)
AMZN   3,326.13 (+0.98%)
TSLA   883.09 (+0.26%)
NVDA   537.41 (-1.60%)
BABA   265.92 (+1.74%)
CGC   35.52 (+7.93%)
GE   11.29 (+2.73%)
MU   79.51 (-2.18%)
AMD   94.71 (+0.62%)
NIO   60.31 (+0.53%)
T   29.75 (+2.20%)
F   11.19 (-0.89%)
ACB   10.67 (+5.02%)
BA   202.06 (-0.64%)
DIS   169.56 (-1.36%)
NFLX   561.93 (+0.92%)
GILD   66.70 (-2.14%)
QQQ   328.59 (+0.15%)
AAPL   143.16 (+0.17%)
MSFT   232.33 (+1.22%)
FB   282.05 (+1.45%)
GOOGL   1,907.95 (+0.72%)
AMZN   3,326.13 (+0.98%)
TSLA   883.09 (+0.26%)
NVDA   537.41 (-1.60%)
BABA   265.92 (+1.74%)
CGC   35.52 (+7.93%)
GE   11.29 (+2.73%)
MU   79.51 (-2.18%)
AMD   94.71 (+0.62%)
NIO   60.31 (+0.53%)
T   29.75 (+2.20%)
F   11.19 (-0.89%)
ACB   10.67 (+5.02%)
BA   202.06 (-0.64%)
DIS   169.56 (-1.36%)
NFLX   561.93 (+0.92%)
GILD   66.70 (-2.14%)
QQQ   328.59 (+0.15%)
AAPL   143.16 (+0.17%)
MSFT   232.33 (+1.22%)
FB   282.05 (+1.45%)
GOOGL   1,907.95 (+0.72%)
AMZN   3,326.13 (+0.98%)
TSLA   883.09 (+0.26%)
NVDA   537.41 (-1.60%)
BABA   265.92 (+1.74%)
CGC   35.52 (+7.93%)
GE   11.29 (+2.73%)
MU   79.51 (-2.18%)
AMD   94.71 (+0.62%)
NIO   60.31 (+0.53%)
T   29.75 (+2.20%)
F   11.19 (-0.89%)
ACB   10.67 (+5.02%)
BA   202.06 (-0.64%)
DIS   169.56 (-1.36%)
NFLX   561.93 (+0.92%)
GILD   66.70 (-2.14%)
QQQ   328.59 (+0.15%)
AAPL   143.16 (+0.17%)
MSFT   232.33 (+1.22%)
FB   282.05 (+1.45%)
GOOGL   1,907.95 (+0.72%)
AMZN   3,326.13 (+0.98%)
TSLA   883.09 (+0.26%)
NVDA   537.41 (-1.60%)
BABA   265.92 (+1.74%)
CGC   35.52 (+7.93%)
GE   11.29 (+2.73%)
MU   79.51 (-2.18%)
AMD   94.71 (+0.62%)
NIO   60.31 (+0.53%)
T   29.75 (+2.20%)
F   11.19 (-0.89%)
ACB   10.67 (+5.02%)
BA   202.06 (-0.64%)
DIS   169.56 (-1.36%)
NFLX   561.93 (+0.92%)
GILD   66.70 (-2.14%)
Log in
NYSE:CVX

Chevron Options Chain and Prices

$89.36
-1.54 (-1.69 %)
(As of 01/26/2021 12:00 AM ET)
Add
Compare
Today's Range
$89.27
Now: $89.36
$92.91
50-Day Range
$84.36
MA: $89.38
$95.49
52-Week Range
$51.60
Now: $89.36
$112.60
Volume6.80 million shs
Average Volume10.28 million shs
Market Capitalization$166.86 billion
P/E RatioN/A
Dividend Yield5.68%
Beta1.33

Options Chain

Chevron (NYSE:CVX) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$125.00$0.070Call00080
(+0)
1.69258
(+0.366248)
0.0174050
1/29/2021$120.00$0.005Call10080
(+0)
1.10833
(-0.072202)
0.0019651
1/29/2021$115.00$0.025Call0001
(+0)
1.13913
(+0.173423)
0.0084020
1/29/2021$110.00$0.015Call110199
(+0)
0.90698
(+0.085285)
0.0064581
1/29/2021$105.00$0.035Call1210260
(-6)
0.809673
(+0.187142)
0.0153685
1/29/2021$104.00$0.025Call0004
(+4)
0.734396
(+0.147282)
0.0123720
1/29/2021$103.00$0.035Call110112
(+1)
0.726848
(+0.106764)
0.0168872
1/29/2021$102.00$0.080Call00015
(+10)
0.792243
(+0.197881)
0.0354570
1/29/2021$101.00$0.085Call1603364
(+8)
0.739454
(+0.200507)
0.0364914
1/29/2021$100.00$0.070Call2135191818
(+64)
0.667028
(+0.145145)
0.03362529
1/29/2021$99.00$0.105Call623623234
(+7)
0.666406
(+0.163828)
0.04791515
1/29/2021$98.00$0.100Call8535281190
(-9)
0.607555
(+0.112551)
0.04967524
1/29/2021$96.50$0.145Call42337578
(+3)
0.570299
(+0.092709)
0.07203134
1/29/2021$96.00$0.155Call1583144729
(+179)
0.549288
(+0.074349)
0.07863230
1/29/2021$95.50$0.180Call67515257
(+14)
0.538485
(+0.068275)
0.09065522
1/29/2021$95.00$0.210Call295138108901
(+29)
0.527928
(+0.058703)
0.10478470
1/29/2021$94.50$0.235Call15310365
(+8)
0.5108
(+0.043796)
0.11811712
1/29/2021$94.00$0.285Call1044423788
(+72)
0.505164
(+0.038548)
0.1395548
1/29/2021$93.50$0.355Call18035131188
(+25)
0.504559
(+0.037318)
0.16674676
1/29/2021$93.00$0.420Call1,4662121,119589
(+190)
0.495595
(+0.030181)
0.193224145
1/29/2021$92.50$0.500Call15357611304
(+102)
0.487893
(+0.022598)
0.22405360
1/29/2021$92.00$0.605Call6313662161013
(+555)
0.484234
(+0.017849)
0.26070389
1/29/2021$91.50$0.745Call401158213293
(+36)
0.486574
(+0.018196)
0.30350585
1/29/2021$91.00$0.885Call1243667282
(+113)
0.481574
(+0.010444)
0.34655536
1/29/2021$90.50$1.060Call943035173
(+95)
0.480961
(+0.007651)
0.39402734
1/29/2021$90.00$1.280Call28581104836
(+105)
0.486938
(+0.01063)
0.44452680
1/29/2021$89.50$1.505Call311115174
(+56)
0.486621
(+0.006289)
0.49467715
1/29/2021$89.00$1.755Call138247155
(+26)
0.486253
(+0.003412)
0.54526143
1/29/2021$88.50$2.045Call90038
(+0)
0.490546
(+0.002028)
0.5947454
1/29/2021$88.00$2.360Call1201275
(+2)
0.495161
(+7.8E-05)
0.6421313
1/29/2021$87.50$2.775Call3201065
(+0)
0.526559
(+0.021593)
0.678884
1/29/2021$87.00$3.075Call00064
(+1)
0.511227
(+0.001138)
0.7259920
1/29/2021$86.50$3.475Call50024
(+0)
0.525005
(+0.015292)
0.7603092
1/29/2021$86.00$3.950Call00042
(+6)
0.564612
(+0.027936)
0.7806530
1/29/2021$85.50$4.250Call00043
(+0)
0.521491
(-0.016739)
0.8308910
1/29/2021$85.00$4.700Call00046
(-3)
0.539368
(-0.00801)
0.8525630
1/29/2021$84.50$5.250Call96360
(+0)
0.608898
(+0.000224)
0.8509915
1/29/2021$84.00$5.700Call0009
(+0)
0.623479
(-0.141944)
0.8692080
1/29/2021$83.50$6.100Call20226
(+0)
0.600388
(-0.00086)
0.8985591
1/29/2021$83.00$6.450Call0002
(-4)
0.505931
(-0.311967)
0.9487340
1/29/2021$82.50$6.900Call0005
(+0)
0.463343
(-0.26849)
0.9727330
1/29/2021$81.50$8.000Call2004
(+0)
0.662991
(-0.045713)
0.9408441
1/29/2021$81.00$8.575Call0001
(+0)
0.770359
(-0.027909)
0.9252610
1/29/2021$80.00$9.550Call00031
(+0)
0.820665
(-0.02349)
0.9362970
1/29/2021$79.00$10.400Call0001
(+0)
0.669009
(-0.195143)
0.9803990
1/29/2021$75.00$14.150Call0000
(+0)
0.01.00
1/29/2021$70.00$19.250Call0001
(+0)
0
1/29/2021$65.00$24.175Call0000
(+0)
0
1/29/2021$60.00$29.175Call0007
(+7)
0
1/29/2021$55.00$34.125Call0000
(+0)
0
1/29/2021$50.00$39.200Call0000
(+0)
0
1/29/2021$45.00$44.325Call0000
(+0)
0
1/29/2021$125.00$35.850Put0000
(+0)
1.98082
(-0.040319)
-0.9652150
1/29/2021$120.00$30.550Put0000
(+0)
0
1/29/2021$115.00$25.525Put0000
(+0)
0
1/29/2021$110.00$20.550Put0000
(+0)
0
1/29/2021$105.00$15.725Put0000
(+0)
0.93464
(+0.149297)
-0.9705590
1/29/2021$104.00$14.900Put0000
(+0)
1.10016
(+0.383128)
-0.9318910
1/29/2021$103.00$13.675Put0000
(+0)
0.733425
(-0.036421)
-0.9838920
1/29/2021$102.00$12.725Put0000
(+0)
0.801028
(+0.147168)
-0.9663030
1/29/2021$101.00$11.725Put0000
(+0)
0.750403
(+0.190731)
-0.9640780
1/29/2021$100.00$10.675Put00045
(+0)
0.600185
(-0.045482)
-0.9803940
1/29/2021$99.00$9.900Put00024
(+0)
0.815352
(+0.194531)
-0.913110
1/29/2021$98.00$8.750Put1014
(+0)
0.618058
(+0.220929)
-0.9481341
1/29/2021$96.50$7.275Put00058
(+0)
0.566941
(+0.126757)
-0.9322870
1/29/2021$96.00$6.600Put20069
(+0)
1
1/29/2021$95.50$6.175Put204833
(+0)
0.387698
(-0.07949)
-0.9715015
1/29/2021$95.00$5.775Put1000212
(+0)
0.475027
(+0.002952)
-0.9219491
1/29/2021$94.50$5.325Put970121
(+3)
0.475961
(+0.018389)
-0.8991736
1/29/2021$94.00$4.900Put330100
(+0)
0.494742
(+0.037711)
-0.86872
1/29/2021$93.50$4.475Put633216
(+4)
0.494252
(+0.034551)
-0.8396896
1/29/2021$93.00$4.000Put23120382
(+0)
0.465054
(+0.00021)
-0.82276916
1/29/2021$92.50$3.550Put1,067920107616
(+94)
0.448531
(-0.016073)
-0.796639116
1/29/2021$92.00$3.225Put46130823
(+3)
0.477182
(+0.017684)
-0.74411915
1/29/2021$91.50$2.905Put1798629
(+8)
0.490248
(+0.030533)
-0.69456717
1/29/2021$91.00$2.500Put40346407
(+11)
0.473276
(+0.003621)
-0.65691519
1/29/2021$90.50$2.195Put401513272
(+30)
0.478627
(+0.012286)
-0.60722324
1/29/2021$90.00$1.920Put24272104590
(-21)
0.483261
(+0.01464)
-0.5557197
1/29/2021$89.50$1.640Put55393281
(+143)
0.486422
(+0.011662)
-0.50524825
1/29/2021$89.00$1.405Put735114426
(+38)
0.487338
(+0.008308)
-0.45502220
1/29/2021$88.50$1.180Put1219200
(+13)
0.48556
(+0.006314)
-0.4044459
1/29/2021$88.00$1.020Put18213422583
(+319)
0.503745
(+0.018465)
-0.35858247
1/29/2021$87.50$0.870Put562220200
(+16)
0.509494
(+0.008713)
-0.31598728
1/29/2021$87.00$0.725Put61308258
(+71)
0.511557
(+0.012215)
-0.27429826
1/29/2021$86.50$0.620Put104339
(+12)
0.527828
(+0.021037)
-0.2391249
1/29/2021$86.00$0.545Put41137521
(+94)
0.547495
(+0.028622)
-0.21081939
1/29/2021$85.50$0.460Put39142191
(+15)
0.552097
(+0.019788)
-0.1821717
1/29/2021$85.00$0.395Put751528643
(+147)
0.566016
(+0.029828)
-0.15808542
1/29/2021$84.50$0.355Put33029662
(+32)
0.591622
(+0.043971)
-0.1403867
1/29/2021$84.00$0.300Put513382
(+175)
0.603987
(+0.042145)
-0.1208623
1/29/2021$83.50$0.270Put322011102
(+20)
0.62047
(+0.044494)
-0.10767911
1/29/2021$83.00$0.235Put480271567
(+3)
0.633247
(+0.037644)
-0.0938955
1/29/2021$82.50$0.215Put1301421
(+2)
0.656654
(+0.057617)
-0.08428610
1/29/2021$81.50$0.165Put200545
(+10)
0.697266
(+0.090097)
-0.0647071
1/29/2021$81.00$0.155Put000255
(+32)
0.719141
(+0.078545)
-0.0594010
1/29/2021$80.00$0.120Put500654
(-18)
0.742105
(+0.05425)
-0.0458832
1/29/2021$79.00$0.050Put5501044
(+207)
0.697266
(+0.004158)
-0.0226515
1/29/2021$75.00$0.050Put000590
(-1)
0.940625
(+0.081575)
-0.0171480
1/29/2021$70.00$0.010Put00033
(+0)
1.05518
(+0.092792)
-0.0036070
1/29/2021$65.00$0.010Put0005
(+0)
1.34868
(+0.218112)
-0.0030820
1/29/2021$60.00$0.000Put0002
(+0)
0.00
1/29/2021$55.00$0.100Put0000
(+0)
2.55016
(+0.26293)
-0.0125080
1/29/2021$50.00$0.105Put0000
(+0)
3.02422
(+0.342619)
-0.0111380
1/29/2021$45.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/26/2021 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.