CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C001000002020-05-22 2:31PM EDT2020-05-290.040.000.000.00-58025.00%
CVX200605C001000002020-05-21 1:03PM EDT2020-06-050.330.090.150.00-1223137.31%
CVX200612C001000002020-05-22 2:24PM EDT2020-06-120.300.000.000.00-26012.50%
CVX200619C001000002020-05-22 3:36PM EDT2020-06-190.630.000.000.00-1,605012.50%
CVX200626C001000002020-05-22 3:18PM EDT2020-06-260.880.000.000.00-906.25%
CVX200702C001000002020-05-22 12:54PM EDT2020-07-021.160.000.000.00-12-6.25%
CVX200717C001000002020-05-22 3:59PM EDT2020-07-171.760.000.000.00-13906.25%
CVX200821C001000002020-05-22 3:09PM EDT2020-08-212.960.000.000.00-6906.25%
CVX200918C001000002020-05-22 3:17PM EDT2020-09-183.600.000.000.00-8903.13%
CVX201218C001000002020-05-22 3:59PM EDT2020-12-186.150.000.000.00-85903.13%
CVX210115C001000002020-05-22 2:08PM EDT2021-01-156.540.000.000.00-4403.13%
CVX210319C001000002020-05-21 3:09PM EDT2021-03-198.047.059.050.00-336339.16%
CVX210618C001000002020-05-22 9:37AM EDT2021-06-189.120.000.000.00-203.13%
CVX210917C001000002020-05-06 10:30AM EDT2021-09-1710.518.3511.950.00-111337.89%
CVX220121C001000002020-05-20 1:52PM EDT2022-01-2112.0410.5513.550.00-21,37037.16%
CVX220617C001000002020-05-22 11:23AM EDT2022-06-1714.250.000.000.00-101.56%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P001000002020-05-22 3:51PM EDT2020-05-299.650.000.000.00-400.00%
CVX200612P001000002020-05-22 3:08PM EDT2020-06-1210.050.000.000.00-400.00%
CVX200619P001000002020-05-22 2:28PM EDT2020-06-1911.000.000.000.00-1,26600.00%
CVX200717P001000002020-05-22 2:49PM EDT2020-07-1711.870.000.000.00-1800.00%
CVX200918P001000002020-05-22 12:06PM EDT2020-09-1814.040.000.000.00-1000.00%
CVX201218P001000002020-05-13 3:32PM EDT2020-12-1819.5016.0518.100.00-111,21044.52%
CVX210115P001000002020-05-22 1:43PM EDT2021-01-1517.950.000.000.00-1000.00%
CVX210319P001000002020-05-18 3:58PM EDT2021-03-1918.0018.1520.700.00-114545.14%
CVX210618P001000002020-04-24 11:02AM EDT2021-06-1824.8019.5022.700.00-213744.89%
CVX210917P001000002020-05-06 10:03AM EDT2021-09-1723.3021.9024.350.00-17344.41%
CVX220121P001000002020-05-22 11:33AM EDT2022-01-2124.050.000.000.00-100.00%
CVX220617P001000002020-05-08 3:07PM EDT2022-06-1724.9524.4028.350.00-5043.24%
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