CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200117C001100002020-01-16 12:37PM EST2020-01-176.750.000.000.00-332340.00%
CVX200124C001100002019-12-16 12:07AM EST2020-01-249.156.057.100.00--017.97%
CVX200131C001100002020-01-14 3:42PM EST2020-01-316.700.000.000.00--320.00%
CVX200207C001100002020-01-16 9:44AM EST2020-02-077.450.000.000.00-1030.00%
CVX200214C001100002020-01-10 12:53PM EST2020-02-147.810.000.000.00-140.00%
CVX200221C001100002020-01-16 3:50PM EST2020-02-217.310.000.000.00-332800.00%
CVX200228C001100002020-01-14 1:10PM EST2020-02-286.750.000.000.00--100.00%
CVX200320C001100002020-01-16 3:48PM EST2020-03-207.550.000.000.00-551,2230.00%
CVX200515C001100002020-01-16 3:11PM EST2020-05-158.300.000.000.00-241160.00%
CVX200619C001100002020-01-16 10:37AM EST2020-06-198.900.000.000.00-252230.00%
CVX201218C001100002020-01-10 2:40PM EST2020-12-1811.470.000.000.00-2710.00%
CVX210115C001100002020-01-13 3:19PM EST2021-01-1511.210.000.000.00-14670.00%
CVX210319C001100002020-01-14 12:03PM EST2021-03-1911.700.000.000.00-330.00%
CVX210618C001100002020-01-10 3:41PM EST2021-06-1812.820.000.000.00-1770.00%
CVX220121C001100002020-01-16 9:35AM EST2022-01-2113.750.000.000.00-1530.00%
Putsfor17 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200117P001100002020-01-16 2:27PM EST2020-01-170.010.000.000.00-519,11125.00%
CVX200124P001100002020-01-16 10:14AM EST2020-01-240.070.000.000.00-35212.50%
CVX200131P001100002020-01-16 10:14AM EST2020-01-310.260.000.000.00-213126.25%
CVX200207P001100002020-01-15 12:05PM EST2020-02-070.490.000.000.00-1266.25%
CVX200214P001100002020-01-15 11:38AM EST2020-02-140.850.000.000.00-41806.25%
CVX200221P001100002020-01-16 2:28PM EST2020-02-210.760.000.000.00-3725,9096.25%
CVX200228P001100002020-01-15 3:47PM EST2020-02-281.100.000.000.00-13463.13%
CVX200320P001100002020-01-16 3:54PM EST2020-03-201.300.000.000.00-1772,7893.13%
CVX200515P001100002020-01-16 2:36PM EST2020-05-152.710.000.000.00-121,9283.13%
CVX200619P001100002020-01-16 1:05PM EST2020-06-193.400.000.000.00-1057,6673.13%
CVX201218P001100002020-01-15 10:58AM EST2020-12-187.350.000.000.00-41571.56%
CVX210115P001100002020-01-16 3:34PM EST2021-01-157.250.000.000.00-893,6461.56%
CVX210319P001100002020-01-08 1:38PM EST2021-03-198.300.000.000.00-5201.56%
CVX210618P001100002020-01-13 11:24AM EST2021-06-1810.250.000.000.00-191.56%
CVX210917P001100002020-01-07 9:32AM EST2021-09-1710.770.000.000.00-2211.56%
CVX220121P001100002020-01-15 3:17PM EST2022-01-2112.900.000.000.00-5330.78%
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