CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200515C000850002019-11-18 12:05AM EST85.0037.0231.0035.600.00---48.74%
CVX200515C000900002019-11-18 12:05AM EST90.0032.0026.2030.500.00--441.98%
CVX200515C001100002019-12-05 9:56AM EST110.0010.1510.1511.100.00-33720.94%
CVX200515C001150002019-11-26 1:20PM EST115.007.397.107.550.00-3919.25%
CVX200515C001200002019-12-06 9:44AM EST120.005.054.454.80+1.05+26.25%37618.27%
CVX200515C001250002019-12-06 2:21PM EST125.002.772.452.85+0.56+25.34%1731517.69%
CVX200515C001300002019-12-06 11:40AM EST130.001.551.251.60+0.45+40.91%3522517.41%
CVX200515C001350002019-12-06 10:23AM EST135.000.760.560.80+0.16+26.67%122616.97%
CVX200515C001400002019-11-19 1:03PM EST140.000.330.230.330.00-16116.24%
CVX200515C001450002019-11-21 2:19PM EST145.000.200.000.360.00--119.12%
Putsfor15 May 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200515P000900002019-12-05 2:57PM EST90.000.820.630.790.00-113129.82%
CVX200515P000950002019-11-20 12:31PM EST95.001.180.971.100.00-101127.52%
CVX200515P001000002019-12-06 10:14AM EST100.001.501.401.75-0.27-15.25%54526.44%
CVX200515P001050002019-12-03 3:23PM EST105.002.952.222.590.00-3816224.95%
CVX200515P001100002019-12-04 1:41PM EST110.004.103.353.700.00-271,13323.24%
CVX200515P001150002019-12-06 2:51PM EST115.005.305.005.50-0.55-9.40%5526622.46%
CVX200515P001200002019-11-26 1:47PM EST120.007.907.408.250.00-112322.97%
CVX200515P001250002019-11-26 1:19PM EST125.0011.2010.4511.200.00-12622.38%
CVX200515P001300002019-11-11 10:39AM EST130.0013.1513.6015.600.00-11225.28%
CVX200515P001400002019-12-03 12:56PM EST140.0025.8021.1525.750.00-1534.17%
CVX200515P001450002019-11-18 12:06AM EST145.0025.2526.0030.550.00--136.99%
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