CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191122C001200002019-11-19 12:42PM EST2019-11-220.090.080.09-0.21-70.00%13162216.41%
CVX191129C001200002019-11-19 12:44PM EST2019-11-290.250.260.27-0.35-58.33%2718813.92%
CVX191206C001200002019-11-19 11:11AM EST2019-12-060.740.600.63-0.36-32.73%1763815.50%
CVX191213C001200002019-11-19 12:44PM EST2019-12-130.920.920.95-0.68-42.50%176316.24%
CVX191220C001200002019-11-19 12:39PM EST2019-12-201.241.211.23-0.37-22.98%2716,25816.60%
CVX191227C001200002019-11-18 2:28PM EST2019-12-271.551.351.40-0.31-16.67%18516.25%
CVX200117C001200002019-11-19 12:44PM EST2020-01-172.112.142.16-0.51-19.47%977,35417.35%
CVX200320C001200002019-11-19 11:37AM EST2020-03-203.803.603.65-0.35-8.43%142,67917.73%
CVX200515C001200002019-11-19 12:45PM EST2020-05-154.674.604.85-0.73-13.52%31818.39%
CVX200619C001200002019-11-19 11:44AM EST2020-06-195.555.305.45-0.35-5.93%271,62318.50%
CVX201218C001200002019-11-15 2:45PM EST2020-12-189.757.708.050.00-110118.94%
CVX210115C001200002019-11-19 9:44AM EST2021-01-158.758.208.40-0.10-1.13%51,83418.99%
CVX210618C001200002019-11-13 1:20PM EST2021-06-1811.658.759.800.00-21818.64%
CVX220121C001200002019-11-19 10:36AM EST2022-01-2111.2510.3011.15-1.45-11.42%211117.84%
Putsfor22 November 2019
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX191122P001200002019-11-19 12:23PM EST2019-11-222.542.672.75+0.62+32.29%9141615.63%
CVX191129P001200002019-11-19 12:44PM EST2019-11-292.942.852.91+0.96+48.48%3911413.21%
CVX191206P001200002019-11-19 11:53AM EST2019-12-063.023.103.25+0.45+17.51%24114.84%
CVX191213P001200002019-11-15 2:13PM EST2019-12-131.853.403.500.00-163615.05%
CVX191220P001200002019-11-19 11:12AM EST2019-12-203.423.703.75+0.32+10.32%195,60415.36%
CVX191227P001200002019-11-19 12:35PM EST2019-12-273.803.753.90+1.13+42.32%1315.00%
CVX200117P001200002019-11-19 11:34AM EST2020-01-174.154.454.55+0.32+8.36%1614,83515.77%
CVX200320P001200002019-11-19 12:48PM EST2020-03-206.856.706.85+0.95+16.10%111,60619.70%
CVX200515P001200002019-11-15 2:08PM EST2020-05-157.658.108.60+1.10+16.79%110621.70%
CVX200619P001200002019-11-19 9:44AM EST2020-06-198.609.109.20+0.10+1.18%11,22821.52%
CVX201218P001200002019-11-04 11:33AM EST2020-12-1812.0012.9513.250.00-1124.14%
CVX210115P001200002019-11-18 2:33PM EST2021-01-1512.7013.3013.500.00-461,16623.83%
CVX210618P001200002019-11-18 12:06AM EST2021-06-1814.9315.5516.550.00--225.60%
CVX220121P001200002019-10-23 10:02AM EST2022-01-2119.7717.5020.000.00-22126.87%
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