CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200124C001100002020-01-17 1:41PM EST2020-01-246.055.106.10-3.10-33.88%8037.16%
CVX200131C001100002020-01-14 3:42PM EST2020-01-316.705.806.150.00--3227.15%
CVX200207C001100002020-01-16 9:44AM EST2020-02-077.456.056.350.00-10324.90%
CVX200214C001100002020-01-10 12:53PM EST2020-02-147.815.956.600.00-1424.29%
CVX200221C001100002020-01-17 3:28PM EST2020-02-216.206.106.35-1.11-15.18%3028019.29%
CVX200228C001100002020-01-14 1:10PM EST2020-02-286.756.006.400.00--1018.07%
CVX200320C001100002020-01-17 3:57PM EST2020-03-206.656.456.60-0.90-11.92%631,22316.19%
CVX200515C001100002020-01-17 1:20PM EST2020-05-157.927.158.00-0.38-4.58%2411618.26%
CVX200619C001100002020-01-16 10:53AM EST2020-06-198.907.757.950.00-2522315.86%
CVX201218C001100002020-01-10 2:40PM EST2020-12-1811.479.9510.350.00-27116.73%
CVX210115C001100002020-01-13 3:19PM EST2021-01-1511.2110.2510.550.00-146716.54%
CVX210319C001100002020-01-14 12:03PM EST2021-03-1911.7010.6011.150.00-3316.56%
CVX210618C001100002020-01-10 3:41PM EST2021-06-1812.8211.2012.100.00-17716.87%
CVX220121C001100002020-01-17 2:23PM EST2022-01-2113.4011.8513.65-0.35-2.55%15316.67%
Putsfor24 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200124P001100002020-01-17 12:47PM EST2020-01-240.050.000.06-0.02-28.57%35221.00%
CVX200131P001100002020-01-17 3:47PM EST2020-01-310.280.280.32+0.02+7.69%3331222.36%
CVX200207P001100002020-01-17 12:51PM EST2020-02-070.430.460.50-0.06-12.24%12621.17%
CVX200214P001100002020-01-17 2:36PM EST2020-02-140.750.730.86-0.10-11.76%2818022.58%
CVX200221P001100002020-01-17 3:47PM EST2020-02-210.890.841.00+0.13+17.11%1975,90921.53%
CVX200228P001100002020-01-17 1:37PM EST2020-02-281.001.001.11-0.10-9.09%134620.61%
CVX200320P001100002020-01-17 3:57PM EST2020-03-201.491.521.56+0.19+14.62%2772,78919.80%
CVX200515P001100002020-01-17 3:54PM EST2020-05-152.972.803.05+0.26+9.59%511,92820.98%
CVX200619P001100002020-01-17 2:07PM EST2020-06-193.473.503.95+0.07+2.06%5087,66721.77%
CVX201218P001100002020-01-17 3:32PM EST2020-12-187.157.057.50-0.20-2.72%315723.33%
CVX210115P001100002020-01-17 3:34PM EST2021-01-157.507.507.85+0.25+3.45%123,64623.22%
CVX210319P001100002020-01-08 1:38PM EST2021-03-198.308.309.250.00-52024.40%
CVX210618P001100002020-01-13 11:17AM EST2021-06-1810.259.4510.150.00-1923.88%
CVX210917P001100002020-01-07 9:32AM EST2021-09-1710.7711.1011.700.00-22124.76%
CVX220121P001100002020-01-15 3:17PM EST2022-01-2112.9011.9513.750.00-53325.83%
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