CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115C001150002019-11-13 10:27AM EST2019-11-156.257.157.45+0.11+1.79%61,29557.62%
CVX191122C001150002019-11-12 11:36AM EST2019-11-226.587.057.550.00-211030.52%
CVX191129C001150002019-11-13 2:14PM EST2019-11-297.126.808.15+1.33+22.97%106533.45%
CVX191206C001150002019-11-07 12:41PM EST2019-12-066.137.107.500.00-22018.09%
CVX191220C001150002019-11-13 3:58PM EST2019-12-207.357.207.45+1.25+20.49%112,29513.38%
CVX200117C001150002019-11-13 3:01PM EST2020-01-177.907.807.95+1.25+18.80%13015.05%
CVX200320C001150002019-11-13 12:46PM EST2020-03-208.918.959.30+0.71+8.66%48017.16%
CVX200619C001150002019-11-12 10:59AM EST2020-06-1910.2210.4510.750.00-10017.65%
CVX201218C001150002019-11-13 3:26PM EST2020-12-1812.7812.5513.05+0.11+0.87%1018.04%
CVX210115C001150002019-11-13 12:42PM EST2021-01-1512.9712.8013.40+0.58+4.68%2018.16%
CVX210618C001150002019-11-04 11:58AM EST2021-06-1814.1012.9514.450.00-147017.42%
CVX220121C001150002019-11-05 11:39AM EST2022-01-2115.2513.7017.500.00-31019.39%
Putsfor15 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191115P001150002019-11-13 3:08PM EST2019-11-150.010.000.07-0.02-66.67%757,21347.66%
CVX191122P001150002019-11-12 3:31PM EST2019-11-220.230.110.120.00-4623425.10%
CVX191129P001150002019-11-13 10:18AM EST2019-11-290.300.210.24-0.06-16.67%2022.22%
CVX191206P001150002019-11-13 1:26PM EST2019-12-060.430.410.46-0.09-17.31%20022.32%
CVX191213P001150002019-11-13 10:00AM EST2019-12-130.800.570.62+0.06+8.11%1021.58%
CVX191220P001150002019-11-13 3:41PM EST2019-12-200.780.760.80-0.25-24.27%1,474021.30%
CVX191227P001150002019-11-13 3:41PM EST2019-12-270.870.790.94-0.40-31.50%11020.79%
CVX200117P001150002019-11-13 2:49PM EST2020-01-171.441.411.47-0.28-16.28%19020.69%
CVX200320P001150002019-11-13 1:24PM EST2020-03-203.343.203.45-0.46-12.11%125023.03%
CVX200619P001150002019-11-13 1:58PM EST2020-06-195.555.505.65-0.45-7.50%6024.10%
CVX201218P001150002019-11-11 2:58PM EST2020-12-189.658.959.250.00-12025.40%
CVX210115P001150002019-11-12 10:08AM EST2021-01-159.559.109.700.00-4025.47%
CVX220121P001150002019-11-07 11:58AM EST2022-01-2115.0112.0015.900.00-5027.80%
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