CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:105.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C001050002020-05-27 10:50AM EDT2020-05-290.010.000.010.00-221562.50%
CVX200605C001050002020-05-27 9:30AM EDT2020-06-050.020.000.070.00-111442.38%
CVX200612C001050002020-05-27 12:52PM EDT2020-06-120.140.000.140.00-116636.04%
CVX200619C001050002020-05-28 11:17AM EDT2020-06-190.180.170.20-0.05-21.74%204,95832.32%
CVX200626C001050002020-05-27 10:39AM EDT2020-06-260.360.250.370.00-2455932.67%
CVX200702C001050002020-05-27 3:31PM EDT2020-07-020.580.370.480.00-210331.93%
CVX200717C001050002020-05-28 12:26PM EDT2020-07-170.840.820.83-0.26-23.64%151,56731.54%
CVX200821C001050002020-05-28 12:22PM EDT2020-08-211.851.821.89-0.30-13.95%4058432.83%
CVX200918C001050002020-05-28 9:57AM EDT2020-09-182.502.422.60-0.38-13.19%32,19332.79%
CVX201218C001050002020-05-27 3:45PM EDT2020-12-185.254.704.950.00-2,0725,71033.99%
CVX210115C001050002020-05-28 12:02PM EDT2021-01-155.305.255.45-0.63-10.62%264,12433.69%
CVX210319C001050002020-05-26 3:02PM EDT2021-03-197.285.407.550.00-69136.46%
CVX210618C001050002020-05-28 10:17AM EDT2021-06-187.476.609.10+0.27+3.75%56036.04%
CVX210917C001050002020-05-22 9:37AM EDT2021-09-178.707.759.850.00-24234.22%
CVX220121C001050002020-05-27 2:12PM EDT2022-01-2110.989.3510.600.00-1130332.03%
CVX220617C001050002020-05-19 1:33PM EDT2022-06-1710.9910.4013.300.00-17633.84%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P001050002020-05-21 11:34AM EDT2020-05-2913.4112.5512.800.00--11101.17%
CVX200605P001050002020-05-22 2:08PM EDT2020-06-0515.0112.5012.850.00-21857.08%
CVX200619P001050002020-05-28 12:04PM EDT2020-06-1912.7712.7513.00+0.67+5.54%253,24039.50%
CVX200717P001050002020-05-28 11:26AM EDT2020-07-1713.6913.3513.55+0.69+5.31%12233.67%
CVX200821P001050002020-05-27 3:50PM EDT2020-08-2114.2015.1515.550.00-23240.47%
CVX200918P001050002020-05-26 3:51PM EDT2020-09-1815.2015.9016.200.00-11,04138.75%
CVX201218P001050002020-05-27 9:30AM EDT2020-12-1817.3818.6519.350.00-51,51841.08%
CVX210115P001050002020-05-28 10:50AM EDT2021-01-1519.8019.2520.30+1.10+5.88%7754,05941.85%
CVX210319P001050002020-05-15 2:53PM EDT2021-03-1923.8519.8522.100.00-2942.63%
CVX210618P001050002020-05-08 9:30AM EDT2021-06-1821.6222.1524.100.00-55042.58%
CVX210917P001050002020-04-23 11:48AM EDT2021-09-1728.8524.0027.750.00-35646.97%
CVX220121P001050002020-04-22 11:10AM EDT2022-01-2133.4526.8029.600.00-2045.70%
CVX220617P001050002020-05-26 2:33PM EDT2022-06-1727.6626.5529.850.00-102041.46%
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