CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:100.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115C001000002019-11-05 9:51AM EST2019-11-1521.8520.3521.650.00-11680.86%
CVX191220C001000002019-10-22 11:18AM EST2019-12-2018.1520.3021.300.00-112637.26%
CVX200117C001000002019-11-11 3:16PM EST2020-01-1720.9320.7021.900.00-52,05836.60%
CVX200320C001000002019-11-04 10:25AM EST2020-03-2020.5920.3521.600.00-310923.66%
CVX200619C001000002019-11-08 2:35PM EST2020-06-1921.2620.9521.600.00-155418.13%
CVX201218C001000002019-11-06 9:54AM EST2020-12-1823.0722.0522.550.00-117417.53%
CVX210115C001000002019-11-12 2:56PM EST2021-01-1522.4122.3022.90-0.37-1.62%552,17518.16%
CVX210618C001000002019-11-04 11:17AM EST2021-06-1822.9620.5024.750.00-14611220.37%
CVX220121C001000002019-11-04 12:35PM EST2022-01-2124.5022.0525.500.00-45018.88%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115P001000002019-11-07 12:57PM EST2019-11-150.010.000.040.00-554074.22%
CVX191122P001000002019-11-04 9:50AM EST2019-11-220.030.010.000.00-101125.00%
CVX191129P001000002019-10-29 8:39AM EST2019-11-290.040.000.050.00-1439.45%
CVX191206P001000002019-10-30 12:58PM EST2019-12-060.230.000.070.00-3335.06%
CVX191220P001000002019-11-12 11:40AM EST2019-12-200.100.050.130.00-31,50130.96%
CVX200117P001000002019-11-12 10:20AM EST2020-01-170.250.240.29-0.04-13.79%1010,97527.49%
CVX200320P001000002019-11-12 11:25AM EST2020-03-200.900.901.01-0.12-11.76%498626.83%
CVX200619P001000002019-11-12 3:31PM EST2020-06-192.182.122.28+0.02+0.93%6081,76326.97%
CVX201218P001000002019-11-04 11:58AM EST2020-12-184.604.504.800.00-430427.40%
CVX210115P001000002019-11-12 3:50PM EST2021-01-154.894.805.05-0.31-5.96%231,77927.15%
CVX210618P001000002019-11-01 8:49AM EST2021-06-188.405.957.500.00-105528.60%
CVX220121P001000002019-11-04 12:53PM EST2022-01-219.008.1010.350.00-34029.45%
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