CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200403C000700002020-04-01 11:20AM EDT2020-04-033.002.612.88-0.15-4.76%251,062100.68%
CVX200409C000700002020-03-31 3:36PM EDT2020-04-094.353.804.500.00-147190.19%
CVX200417C000700002020-04-01 9:56AM EDT2020-04-174.504.855.35-1.33-22.81%31,28981.40%
CVX200424C000700002020-03-30 12:11PM EDT2020-04-247.255.306.500.00-13679.71%
CVX200501C000700002020-03-31 11:48AM EDT2020-05-019.005.607.450.00-4977.83%
CVX200515C000700002020-04-01 11:16AM EDT2020-05-157.556.807.75-0.02-0.26%755972.29%
CVX200619C000700002020-04-01 11:12AM EDT2020-06-198.807.908.75+0.40+4.76%1698662.31%
CVX200918C000700002020-03-31 1:06PM EDT2020-09-1810.519.3010.850.00-3051.86%
CVX201218C000700002020-03-31 12:12PM EDT2020-12-1813.2010.2011.850.00-16849.52%
CVX210115C000700002020-04-01 10:03AM EDT2021-01-1510.7010.7512.10-1.90-15.08%162348.10%
CVX210319C000700002020-03-26 11:31AM EDT2021-03-1915.1210.8512.850.00-11446.38%
CVX210618C000700002020-04-01 10:14AM EDT2021-06-1812.7611.6013.75-0.61-4.56%52244.35%
CVX210917C000700002020-03-30 10:37AM EDT2021-09-1712.9512.1514.700.00-13543.29%
CVX220121C000700002020-04-01 10:41AM EDT2022-01-2114.0012.9515.500.00-28241.15%
CVX220617C000700002020-04-01 11:13AM EDT2022-06-1716.0013.3016.35+1.00+6.67%1010239.34%
Putsfor3 April 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200403P000700002020-04-01 11:26AM EDT2020-04-031.831.591.83-0.17-8.50%5871,19174.41%
CVX200409P000700002020-04-01 11:26AM EDT2020-04-093.152.923.20+0.54+20.69%9180573.78%
CVX200417P000700002020-04-01 11:06AM EDT2020-04-173.713.754.10+0.16+4.51%8811,17868.04%
CVX200424P000700002020-04-01 11:22AM EDT2020-04-244.504.605.10-0.25-5.26%3133370.19%
CVX200501P000700002020-04-01 11:14AM EDT2020-05-015.004.655.90+0.30+6.38%22666.99%
CVX200515P000700002020-04-01 11:10AM EDT2020-05-156.006.006.55+0.05+0.84%7545065.85%
CVX200619P000700002020-04-01 10:53AM EDT2020-06-198.007.408.25+0.50+6.67%1021,61661.30%
CVX200918P000700002020-03-31 2:23PM EDT2020-09-1810.0010.1010.500.00-22581255.04%
CVX201218P000700002020-04-01 9:36AM EDT2020-12-1812.7011.4512.35+0.45+3.67%2051.36%
CVX210115P000700002020-04-01 10:54AM EDT2021-01-1512.6511.8012.65+1.65+15.00%83,08150.15%
CVX210319P000700002020-03-26 11:12AM EDT2021-03-1913.3513.0513.950.00-102050.22%
CVX210618P000700002020-03-27 3:27PM EDT2021-06-1816.0014.1014.950.00-204949.63%
CVX210917P000700002020-03-25 12:36PM EDT2021-09-1717.5515.0016.750.00-52750.76%
CVX220121P000700002020-03-31 2:57PM EDT2022-01-2116.5016.2018.100.00-1378549.45%
CVX220617P000700002020-03-31 9:52AM EDT2022-06-1716.8017.0519.450.00-17448.16%
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