CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C000950002019-12-31 11:56AM EST2020-02-2125.4617.3517.900.00--054.59%
CVX200320C000950002020-01-23 11:27AM EST2020-03-2017.7617.4018.050.00-75039.93%
CVX200619C000950002020-01-21 1:43PM EST2020-06-1918.9517.5018.250.00-1025.81%
CVX201218C000950002020-01-16 11:12AM EST2020-12-1822.7318.3019.000.00-1020.16%
CVX210115C000950002020-01-23 3:38PM EST2021-01-1519.1618.2018.850.00-35018.81%
CVX210319C000950002020-01-07 9:34AM EST2021-03-1925.5519.1519.550.00-5019.58%
CVX210618C000950002019-12-13 2:13PM EST2021-06-1825.3222.6523.350.00-4027.34%
CVX210917C000950002019-12-11 1:51PM EST2021-09-1724.0222.9524.050.00-1026.70%
CVX220121C000950002020-01-24 9:45AM EST2022-01-2119.6619.0020.75-0.52-2.58%1017.54%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131P000950002020-01-23 3:58PM EST2020-01-310.010.000.050.00-20054.69%
CVX200207P000950002020-01-21 1:16PM EST2020-02-070.030.010.080.00-10044.04%
CVX200221P000950002020-01-23 2:30PM EST2020-02-210.060.050.100.00-5031.74%
CVX200320P000950002020-01-23 2:42PM EST2020-03-200.210.230.250.00-2026.42%
CVX200515P000950002020-01-24 9:35AM EST2020-05-150.780.780.82+0.06+8.33%1024.99%
CVX200619P000950002020-01-23 2:39PM EST2020-06-191.041.061.170.00-42024.32%
CVX200918P000950002020-01-23 2:57PM EST2020-09-182.032.122.210.00---24.01%
CVX201218P000950002020-01-23 2:57PM EST2020-12-183.173.003.450.00-21024.71%
CVX210115P000950002020-01-23 2:47PM EST2021-01-153.403.503.650.00-5024.34%
CVX210319P000950002020-01-21 9:56AM EST2021-03-194.154.154.550.00-1024.98%
CVX210618P000950002019-12-30 10:37AM EST2021-06-184.655.205.700.00-3025.46%
CVX210917P000950002020-01-13 12:46PM EST2021-09-175.956.056.900.00--026.08%
CVX220121P000950002020-01-23 1:40PM EST2022-01-217.556.907.950.00-7025.77%
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