CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C001150002020-05-27 2:43PM EDT2020-05-290.010.000.010.00-51934103.13%
CVX200605C001150002020-05-05 1:45PM EDT2020-06-050.050.000.010.00-1614052.34%
CVX200612C001150002020-05-28 9:30AM EDT2020-06-120.030.010.05+0.01+50.00%230047.46%
CVX200619C001150002020-05-28 10:08AM EDT2020-06-190.030.020.04-0.01-25.00%464,50638.28%
CVX200626C001150002020-05-28 10:48AM EDT2020-06-260.050.020.08-0.02-28.57%51637.11%
CVX200717C001150002020-05-28 12:13PM EDT2020-07-170.120.060.12-0.01-7.69%19030.27%
CVX200821C001150002020-05-28 11:51AM EDT2020-08-210.410.380.46-0.09-18.00%1113830.32%
CVX200918C001150002020-05-28 11:01AM EDT2020-09-180.710.730.81-0.15-17.44%101,96230.30%
CVX201218C001150002020-05-27 3:52PM EDT2020-12-182.551.942.600.00-7984832.85%
CVX210115C001150002020-05-28 12:27PM EDT2021-01-152.702.492.87-0.21-7.22%131,34432.02%
CVX210319C001150002020-05-20 2:59PM EDT2021-03-193.852.694.600.00-1026934.76%
CVX210618C001150002020-05-18 1:45PM EDT2021-06-185.203.955.800.00-925833.97%
CVX210917C001150002020-05-26 12:26PM EDT2021-09-176.304.757.000.00-130333.66%
CVX220121C001150002020-05-27 9:56AM EDT2022-01-218.006.208.700.00-257833.72%
CVX220617C001150002020-05-27 10:08AM EDT2022-06-178.507.3510.100.00-537632.97%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P001150002020-05-13 6:59PM EDT2020-05-2924.9522.6022.850.00-33161.72%
CVX200605P001150002020-05-27 11:38AM EDT2020-06-0522.0522.5522.900.00-4476.17%
CVX200612P001150002020-05-27 1:00PM EDT2020-06-1221.7522.5022.800.00-3351.76%
CVX200619P001150002020-05-27 10:20AM EDT2020-06-1921.5222.5522.800.00-22,59851.12%
CVX200717P001150002020-05-27 10:20AM EDT2020-07-1721.6022.4523.300.00---44.24%
CVX200821P001150002020-05-21 12:23PM EDT2020-08-2123.8023.6024.450.00-34445.19%
CVX200918P001150002020-05-28 11:40AM EDT2020-09-1824.4024.1524.70+2.17+9.76%211441.00%
CVX201218P001150002020-05-27 9:30AM EDT2020-12-1824.4525.8527.100.00-216841.55%
CVX210115P001150002020-05-27 2:19PM EDT2021-01-1525.7526.5027.050.00-42,22538.78%
CVX210319P001150002020-03-26 11:08AM EDT2021-03-1946.0032.1536.300.00-102057.37%
CVX210618P001150002020-05-07 3:52PM EDT2021-06-1830.8329.2030.700.00-115840.63%
CVX210917P001150002020-05-08 11:26AM EDT2021-09-1731.0029.8532.900.00-11241.96%
CVX220121P001150002020-04-17 1:54PM EDT2022-01-2138.4034.3038.700.00-27149.65%
CVX220617P001150002020-05-08 11:27AM EDT2022-06-1733.8033.1536.900.00-11341.13%
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