CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C001050002020-02-18 11:33AM EST2020-02-214.154.504.65-1.75-29.66%5220.70%
CVX200228C001050002020-02-13 3:44PM EST2020-02-286.604.654.850.00-205620.80%
CVX200306C001050002020-02-13 3:04PM EST2020-03-066.774.955.200.00-3022.41%
CVX200320C001050002020-02-18 12:09PM EST2020-03-205.605.555.65-0.25-4.27%199421.56%
CVX200327C001050002020-02-12 2:16PM EST2020-03-276.185.655.900.00--2021.73%
CVX200515C001050002020-02-18 11:04AM EST2020-05-157.006.857.05-0.46-6.17%483520.69%
CVX200619C001050002020-02-14 2:38PM EST2020-06-197.687.357.450.00-111,28919.25%
CVX200918C001050002020-02-10 10:16AM EST2020-09-188.008.308.45+0.78+10.80%71,17417.84%
CVX201218C001050002020-02-13 3:00PM EST2020-12-1810.309.109.450.00-1112217.61%
CVX210115C001050002020-02-14 11:57AM EST2021-01-159.909.559.700.00-13,72917.49%
CVX210319C001050002020-02-10 12:31PM EST2021-03-198.909.9010.250.00-1417.31%
CVX210618C001050002020-02-18 10:07AM EST2021-06-1810.6510.2510.70-0.22-2.02%21816.55%
CVX210917C001050002020-02-03 11:10AM EST2021-09-178.9410.7011.450.00-1216.62%
CVX220121C001050002020-02-12 2:18PM EST2022-01-2112.7510.9512.050.00-418516.09%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P001050002020-02-18 11:53AM EST2020-02-210.080.060.070.00-1773,88425.98%
CVX200228P001050002020-02-18 11:23AM EST2020-02-280.310.230.25+0.07+29.17%2515821.63%
CVX200306P001050002020-02-18 11:32AM EST2020-03-060.590.510.54+0.04+7.27%13413321.97%
CVX200313P001050002020-02-18 10:55AM EST2020-03-130.710.700.74-0.02-2.74%3213921.14%
CVX200320P001050002020-02-18 12:13PM EST2020-03-200.950.910.93+0.11+13.10%403,43820.68%
CVX200327P001050002020-02-18 11:30AM EST2020-03-271.231.111.14+0.24+24.24%18820.61%
CVX200403P001050002020-02-14 3:29PM EST2020-04-031.211.241.330.00--220.48%
CVX200515P001050002020-02-18 12:01PM EST2020-05-152.532.432.49-0.02-0.78%232,64521.07%
CVX200619P001050002020-02-18 12:00PM EST2020-06-193.253.153.25+0.20+6.56%264,20721.12%
CVX200918P001050002020-02-14 12:31PM EST2020-09-184.804.855.000.00-1333521.62%
CVX201218P001050002020-02-12 3:30PM EST2020-12-186.246.456.750.00-2524922.73%
CVX210115P001050002020-02-18 11:55AM EST2021-01-157.106.857.00+0.40+5.97%1393,83522.38%
CVX210319P001050002020-02-10 12:08PM EST2021-03-199.197.958.250.00-11523.40%
CVX210618P001050002020-02-07 10:48AM EST2021-06-1810.509.259.500.00-13723.69%
CVX210917P001050002020-02-12 3:36PM EST2021-09-1710.2210.4511.100.00-81824.78%
CVX220121P001050002020-02-12 9:30AM EST2022-01-2112.0011.8512.550.00-1014424.95%
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