CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:110.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605C001100002020-06-05 11:34AM EDT2020-06-050.010.000.01-0.01-50.00%105762.50%
CVX200612C001100002020-06-05 3:45PM EDT2020-06-120.100.090.10+0.07+233.33%4102434.77%
CVX200619C001100002020-06-05 3:41PM EDT2020-06-190.170.160.19+0.13+325.00%7203,70829.05%
CVX200626C001100002020-06-05 3:17PM EDT2020-06-260.320.300.35+0.27+540.00%22415827.98%
CVX200702C001100002020-06-05 2:29PM EDT2020-07-020.530.410.54+0.43+430.00%922528.13%
CVX200717C001100002020-06-05 3:24PM EDT2020-07-170.920.860.92+0.55+148.65%34284527.12%
CVX200821C001100002020-06-05 3:44PM EDT2020-08-212.011.932.06+0.87+76.32%7041,18128.17%
CVX200918C001100002020-06-05 3:31PM EDT2020-09-182.652.592.80+0.98+58.68%4713,97628.14%
CVX201218C001100002020-06-05 3:41PM EDT2020-12-185.305.155.45+1.48+38.74%1321,10430.29%
CVX210115C001100002020-06-05 2:39PM EDT2021-01-156.055.355.80+1.87+44.74%1293,02929.49%
CVX210319C001100002020-06-05 3:12PM EDT2021-03-196.906.407.60+0.85+14.05%39431.23%
CVX210618C001100002020-06-05 1:37PM EDT2021-06-188.907.859.00+1.72+23.96%11326930.67%
CVX210917C001100002020-06-05 11:34AM EDT2021-09-1710.518.9510.40+2.61+33.04%225730.62%
CVX220121C001100002020-06-05 3:29PM EDT2022-01-2110.739.4512.05+0.58+5.71%6533630.41%
CVX220617C001100002020-06-05 9:44AM EDT2022-06-1715.5011.5014.45+3.98+34.55%124231.42%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605P001100002020-06-03 12:59PM EDT2020-06-0513.309.7010.100.00-30162.50%
CVX200612P001100002020-05-29 12:35PM EDT2020-06-1220.3810.0510.250.00-242463.92%
CVX200619P001100002020-06-05 3:03PM EDT2020-06-199.829.9510.25-2.78-22.06%1737,28148.44%
CVX200717P001100002020-06-05 2:35PM EDT2020-07-1710.4510.7511.05-3.06-22.65%192236.21%
CVX200821P001100002020-06-05 3:36PM EDT2020-08-2112.6512.6012.95-2.27-15.21%78238.53%
CVX200918P001100002020-06-04 3:14PM EDT2020-09-1816.9013.3013.650.00-252036.51%
CVX201218P001100002020-06-03 12:36PM EDT2020-12-1818.7016.4516.900.00-228538.15%
CVX210115P001100002020-06-05 9:50AM EDT2021-01-1516.5516.6017.20-7.20-30.32%224,06136.66%
CVX210319P001100002020-06-03 10:56AM EDT2021-03-1921.3018.2019.400.00-24338.62%
CVX210618P001100002020-05-26 12:49PM EDT2021-06-1825.8520.1521.450.00-23238.68%
CVX210917P001100002020-06-03 12:09PM EDT2021-09-1724.2521.3523.050.00-43738.24%
CVX220121P001100002020-06-05 1:17PM EDT2022-01-2123.9022.1525.75-2.50-9.47%218639.22%
CVX220617P001100002020-05-26 2:33PM EDT2022-06-1731.0724.6027.650.00-9938.46%
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