CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C001000002020-01-17 11:16AM EST2020-02-2116.1515.3016.15-0.70-4.15%306238.06%
CVX200320C001000002020-01-17 3:50PM EST2020-03-2015.9915.4016.25-1.17-6.82%102829.05%
CVX200515C001000002020-01-10 3:37PM EST2020-05-1517.1914.1017.850.00-1431.73%
CVX200619C001000002020-01-15 12:44PM EST2020-06-1916.6315.8016.650.00-173621.09%
CVX201218C001000002020-01-09 3:42PM EST2020-12-1819.0616.9517.400.00-822717.13%
CVX210115C001000002020-01-17 3:53PM EST2021-01-1517.4617.1517.65-0.92-5.01%322,28717.30%
CVX210319C001000002019-12-16 12:07AM EST2021-03-1920.9518.5018.850.00--019.45%
CVX210618C001000002019-12-09 3:05PM EST2021-06-1820.9218.9019.650.00-2019.61%
CVX210917C001000002020-01-13 1:30PM EST2021-09-1719.7818.0018.800.00-17316.14%
CVX220121C001000002020-01-16 11:29AM EST2022-01-2120.6518.2519.500.00-115816.13%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200124P001000002020-01-03 11:10AM EST2020-01-240.050.000.030.00-22356.25%
CVX200207P001000002020-01-09 2:33PM EST2020-02-070.100.000.090.00--334.28%
CVX200221P001000002020-01-17 3:12PM EST2020-02-210.130.120.15+0.01+8.33%2271828.17%
CVX200320P001000002020-01-17 9:42AM EST2020-03-200.310.350.36-0.01-3.12%31,33224.76%
CVX200515P001000002020-01-17 3:47PM EST2020-05-151.000.841.10-0.10-9.09%2623224.32%
CVX200619P001000002020-01-17 3:58PM EST2020-06-191.351.321.43+0.04+3.05%183,12623.32%
CVX201218P001000002020-01-14 10:19AM EST2020-12-184.053.854.100.00-5948724.51%
CVX210115P001000002020-01-17 3:23PM EST2021-01-154.204.154.30+0.15+3.70%1763,57024.11%
CVX210319P001000002020-01-17 9:37AM EST2021-03-194.754.705.25-0.15-3.06%2924.69%
CVX210618P001000002019-12-30 10:37AM EST2021-06-185.355.806.400.00-77525.01%
CVX210917P001000002019-12-20 3:25PM EST2021-09-177.006.757.500.00-2225.30%
CVX220121P001000002020-01-17 2:54PM EST2022-01-218.577.858.80-0.23-2.61%8547825.40%
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