UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.21-0.58 (-0.74%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200925C001000002020-09-14 3:16PM EDT2020-09-250.030.000.040.00-123371.88%
CVX201002C001000002020-09-16 12:13PM EDT2020-10-020.040.000.090.00-10010556.64%
CVX201009C001000002020-08-28 3:15PM EDT2020-10-090.290.000.100.00-2251.95%
CVX201016C001000002020-09-18 2:04PM EDT2020-10-160.030.000.05-0.01-25.00%1041,74740.63%
CVX201023C001000002020-09-18 9:38AM EDT2020-10-230.040.000.340.00-2250.39%
CVX201120C001000002020-09-18 2:51PM EDT2020-11-200.230.230.31+0.02+9.52%341,54936.87%
CVX201218C001000002020-09-18 9:46AM EDT2020-12-180.410.290.50-0.02-4.65%7410,89034.08%
CVX210115C001000002020-09-18 1:30PM EDT2021-01-150.580.580.76-0.12-17.14%186,29133.13%
CVX210319C001000002020-09-18 1:31PM EDT2021-03-191.051.071.36-0.23-17.97%161,56531.71%
CVX210618C001000002020-09-18 12:16PM EDT2021-06-181.801.702.00-0.20-10.00%82,12329.47%
CVX210917C001000002020-09-02 10:13AM EDT2021-09-174.350.853.900.00-4218033.30%
CVX220121C001000002020-09-18 2:15PM EDT2022-01-213.193.153.50-0.21-6.18%31,51427.37%
CVX220617C001000002020-09-15 3:06PM EDT2022-06-174.383.056.150.00-1133531.28%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201009P001000002020-09-11 3:59PM EDT2020-10-0922.2521.3022.350.00-2172.95%
CVX201016P001000002020-09-15 11:14AM EDT2020-10-1621.9521.2022.30-0.41-1.83%56161.77%
CVX201120P001000002020-09-10 3:44PM EDT2020-11-2024.8521.6524.450.00-12052.64%
CVX201218P001000002020-09-11 1:56PM EDT2020-12-1823.0022.6523.800.00-11,37351.17%
CVX210115P001000002020-09-17 1:27PM EDT2021-01-1523.1522.1024.450.00-24,02549.68%
CVX210319P001000002020-09-18 9:49AM EDT2021-03-1924.4223.5025.50-2.15-8.09%615146.09%
CVX210618P001000002020-09-01 2:30PM EDT2021-06-1823.0025.5027.100.00-1033444.42%
CVX210917P001000002020-09-01 9:31AM EDT2021-09-1723.8525.0529.650.00-59547.23%
CVX220121P001000002020-09-11 3:01PM EDT2022-01-2129.6027.4530.150.00-1003,76042.15%
CVX220617P001000002020-09-17 10:37AM EDT2022-06-1731.7929.0533.400.00-26445.00%
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