CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:115.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C001150002020-02-18 11:54AM EST2020-02-210.020.000.030.00-173,86423.83%
CVX200228C001150002020-02-18 12:08PM EST2020-02-280.070.070.08-0.04-36.36%221,01417.29%
CVX200306C001150002020-02-18 11:32AM EST2020-03-060.170.190.25-0.18-51.43%2477717.90%
CVX200313C001150002020-02-18 9:54AM EST2020-03-130.410.350.41-0.09-18.00%150817.73%
CVX200320C001150002020-02-18 12:00PM EST2020-03-200.510.520.57-0.19-27.14%6464,62117.59%
CVX200327C001150002020-02-18 12:08PM EST2020-03-270.700.690.73-0.10-12.50%3118817.53%
CVX200403C001150002020-02-14 3:21PM EST2020-04-030.960.850.910.00--1217.70%
CVX200515C001150002020-02-18 11:49AM EST2020-05-151.671.781.83-0.31-15.66%583,89317.93%
CVX200619C001150002020-02-18 12:08PM EST2020-06-192.172.172.19-0.25-10.33%313,92316.75%
CVX200918C001150002020-02-18 11:32AM EST2020-09-183.153.253.40-0.30-8.70%31,31016.57%
CVX201218C001150002020-02-18 10:49AM EST2020-12-184.504.254.50-0.55-10.89%640616.73%
CVX210115C001150002020-02-18 11:51AM EST2021-01-154.604.604.75-0.30-6.12%1751,30816.63%
CVX210319C001150002020-02-13 3:34PM EST2021-03-195.805.105.350.00-625716.59%
CVX210618C001150002020-02-18 9:30AM EST2021-06-186.005.655.95-0.27-4.31%616516.16%
CVX210917C001150002020-02-12 3:02PM EST2021-09-177.006.056.850.00-226116.49%
CVX220121C001150002020-02-18 9:59AM EST2022-01-217.356.457.55-0.05-0.68%2344316.10%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P001150002020-02-18 12:09PM EST2020-02-215.555.455.55+0.25+4.72%434,62535.16%
CVX200228P001150002020-02-11 9:30AM EST2020-02-286.005.455.700.00-1018625.15%
CVX200306P001150002020-02-14 3:59PM EST2020-03-065.155.605.750.00-303620.56%
CVX200313P001150002020-02-05 12:47PM EST2020-03-136.255.705.850.00--1018.85%
CVX200320P001150002020-02-18 11:13AM EST2020-03-206.025.855.95+0.17+2.91%513,28317.82%
CVX200327P001150002020-02-12 12:32PM EST2020-03-275.295.956.100.00---17.64%
CVX200403P001150002020-02-14 3:42PM EST2020-04-035.726.106.300.00--3117.96%
CVX200515P001150002020-02-18 11:57AM EST2020-05-157.927.457.80+0.47+6.31%141,21221.09%
CVX200619P001150002020-02-18 11:11AM EST2020-06-198.328.208.35+0.39+4.92%32,80020.17%
CVX200918P001150002020-02-10 10:08AM EST2020-09-1811.7510.0010.200.00-12221.04%
CVX201218P001150002020-02-12 2:51PM EST2020-12-1811.1411.6512.000.00-211722.20%
CVX210115P001150002020-02-13 11:03AM EST2021-01-1511.6012.1012.250.00-512,33621.85%
CVX210319P001150002020-01-17 12:19PM EST2021-03-1910.7913.2513.650.00-101523.13%
CVX210618P001150002020-02-11 11:10AM EST2021-06-1815.0813.4014.950.00-1012123.44%
CVX210917P001150002020-01-24 3:32PM EST2021-09-1715.3015.9516.600.00-101424.51%
CVX220121P001150002020-02-18 11:23AM EST2022-01-2118.1017.0018.60-0.65-3.47%107825.51%
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