CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200320C000850002020-01-16 12:00PM EST2020-03-2032.1030.2531.100.00-2349.05%
CVX200515C000850002019-11-18 12:05AM EST2020-05-1537.0232.6537.400.00---67.60%
CVX200619C000850002019-12-12 2:29PM EST2020-06-1933.6231.3032.050.00-8040.22%
CVX201218C000850002020-01-16 11:12AM EST2020-12-1832.2330.1031.350.00-115722.75%
CVX210115C000850002020-01-14 2:43PM EST2021-01-1531.3830.1531.400.00-1713922.19%
CVX210319C000850002019-12-16 12:07AM EST2021-03-1934.5431.6032.850.00--027.49%
CVX210618C000850002019-12-16 12:27PM EST2021-06-1834.4531.5532.800.00-2024.75%
CVX210917C000850002019-12-16 11:34AM EST2021-09-1734.6931.7032.950.00-2023.32%
CVX220121C000850002020-01-15 1:31PM EST2022-01-2131.5830.4031.700.00-212716.87%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P000850002020-01-17 10:08AM EST2020-02-210.020.000.02-0.01-33.33%1546940.63%
CVX200320P000850002020-01-16 11:08AM EST2020-03-200.050.030.060.00-547833.89%
CVX200619P000850002020-01-17 3:20PM EST2020-06-190.350.320.39-0.02-5.41%1871229.10%
CVX201218P000850002020-01-16 1:40PM EST2020-12-181.411.371.530.00-3510027.43%
CVX210115P000850002020-01-17 3:23PM EST2021-01-151.651.621.67-0.03-1.79%51,40427.05%
CVX210319P000850002020-01-08 3:47PM EST2021-03-192.151.692.530.00-1628.57%
CVX210618P000850002019-12-26 12:45PM EST2021-06-182.512.422.850.00-101027.03%
CVX220121P000850002020-01-07 1:14PM EST2022-01-214.404.004.600.00-1627.32%
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