UK markets open in 6 hours 12 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.62-0.11 (-0.12%)
At close: 4:02PM EDT

90.10 +0.48 (0.54%)
After hours: 7:58PM EDT

In the money
Show:ListStraddle
Strike:85.00
Callsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814C000850002020-08-11 2:33PM EDT2020-08-146.004.454.90+1.90+46.34%421852.54%
CVX200821C000850002020-08-11 3:53PM EDT2020-08-214.754.805.25-0.25-5.00%4072538.43%
CVX200828C000850002020-08-10 12:32PM EDT2020-08-285.105.055.25+0.25+5.15%252529.47%
CVX200904C000850002020-08-11 3:29PM EDT2020-09-045.855.005.50+0.52+9.76%27028.57%
CVX200911C000850002020-08-10 10:36AM EDT2020-09-115.255.356.000.00-23831.23%
CVX200918C000850002020-08-11 3:26PM EDT2020-09-185.925.606.05+0.05+0.85%3042,42028.74%
CVX201016C000850002020-08-11 9:31AM EDT2020-10-168.056.907.40+1.18+17.18%911132.00%
CVX201120C000850002020-08-11 12:59PM EDT2020-11-209.027.858.65+1.08+13.60%577633.13%
CVX201218C000850002020-08-11 3:41PM EDT2020-12-189.158.459.20+0.45+5.17%470032.09%
CVX210115C000850002020-08-11 11:18AM EDT2021-01-1510.199.009.80+0.59+6.15%211,61031.82%
CVX210319C000850002020-08-07 10:52AM EDT2021-03-198.829.9010.850.00-1030.90%
CVX210618C000850002020-08-10 10:18AM EDT2021-06-1812.5010.3012.50+1.25+11.11%268831.27%
CVX210917C000850002020-08-04 12:40PM EDT2021-09-1711.0011.7012.950.00-5028.77%
CVX220121C000850002020-08-10 3:12PM EDT2022-01-2113.3012.2014.200.00-1055128.16%
CVX220617C000850002020-08-10 1:34PM EDT2022-06-1714.7012.4016.05+0.70+5.00%4024728.92%
Putsfor14 August 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200814P000850002020-08-11 3:53PM EDT2020-08-140.200.090.18-0.05-20.00%11555246.29%
CVX200821P000850002020-08-11 3:44PM EDT2020-08-210.720.790.90-0.07-8.86%408044.73%
CVX200828P000850002020-08-11 2:44PM EDT2020-08-281.051.211.54-0.58-35.58%19044.68%
CVX200904P000850002020-08-11 3:47PM EDT2020-09-041.751.662.18-0.26-12.94%1367945.73%
CVX200911P000850002020-08-10 1:14PM EDT2020-09-112.391.832.290.00-247041.43%
CVX200918P000850002020-08-11 3:50PM EDT2020-09-182.502.222.59+0.02+0.81%353040.36%
CVX200925P000850002020-08-07 2:15PM EDT2020-09-254.422.562.970.00-89040.44%
CVX201016P000850002020-08-11 10:16AM EDT2020-10-163.253.653.90-0.60-15.58%125040.06%
CVX201120P000850002020-08-11 2:13PM EDT2020-11-204.955.205.80-0.95-16.10%1326243.20%
CVX201218P000850002020-08-07 1:52PM EDT2020-12-185.706.006.55-2.25-28.30%4041.97%
CVX210115P000850002020-08-11 3:13PM EDT2021-01-156.406.657.25-0.65-9.22%2813,56041.20%
CVX210319P000850002020-08-10 2:19PM EDT2021-03-199.108.409.100.00-28041.84%
CVX210618P000850002020-07-29 3:52PM EDT2021-06-1811.1210.2511.250.00-55742.07%
CVX210917P000850002020-08-10 3:31PM EDT2021-09-1712.3211.3013.300.00-1042.79%
CVX220121P000850002020-08-10 3:41PM EDT2022-01-2114.1013.1014.800.00-101,07341.04%
CVX220617P000850002020-08-10 10:32AM EDT2022-06-1716.8214.7517.050.00-1041.25%
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