CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131C001200002020-01-27 3:44PM EST2020-01-310.030.010.03+0.01+50.00%16037.89%
CVX200207C001200002020-01-27 2:48PM EST2020-02-070.030.050.08-0.03-50.00%14026.95%
CVX200214C001200002020-01-24 3:51PM EST2020-02-140.070.030.48-0.04-36.36%19031.93%
CVX200221C001200002020-01-27 3:54PM EST2020-02-210.080.080.09-0.05-38.46%44018.26%
CVX200228C001200002020-01-27 2:07PM EST2020-02-280.110.100.13-0.06-35.29%10017.38%
CVX200306C001200002020-01-27 12:07PM EST2020-03-060.200.160.21-0.28-58.33%--17.48%
CVX200320C001200002020-01-27 3:35PM EST2020-03-200.300.280.31-0.08-21.05%125016.50%
CVX200515C001200002020-01-27 3:54PM EST2020-05-150.961.001.13-0.18-15.79%7017.31%
CVX200619C001200002020-01-27 3:53PM EST2020-06-191.311.251.33-0.14-9.66%9016.07%
CVX200918C001200002020-01-27 11:13AM EST2020-09-182.172.122.23-0.32-12.85%10-15.78%
CVX201218C001200002020-01-27 3:58PM EST2020-12-183.253.153.30-0.26-7.41%163016.35%
CVX210115C001200002020-01-27 3:05PM EST2021-01-153.503.353.50-0.35-9.09%652,49216.20%
CVX210319C001200002020-01-24 2:33PM EST2021-03-194.253.654.050.00-1016.20%
CVX210618C001200002020-01-22 12:54PM EST2021-06-185.394.454.750.00-1016.12%
CVX210917C001200002020-01-16 9:48AM EST2021-09-178.354.406.050.00-1017.26%
CVX220121C001200002020-01-27 12:23PM EST2022-01-216.185.806.55-0.72-10.43%2016.51%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200131P001200002020-01-27 12:14PM EST2020-01-319.409.709.85+3.80+67.86%1051.66%
CVX200207P001200002020-01-24 11:33AM EST2020-02-078.209.6510.050.00-12039.84%
CVX200214P001200002020-01-09 12:50PM EST2020-02-144.909.4012.550.00--065.48%
CVX200221P001200002020-01-27 3:40PM EST2020-02-2110.8010.8011.15+1.30+13.68%3040.99%
CVX200320P001200002020-01-27 11:39AM EST2020-03-2010.7911.0511.20+1.09+11.24%4028.54%
CVX200515P001200002020-01-27 2:57PM EST2020-05-1512.6611.8512.70+3.74+41.93%2027.33%
CVX200619P001200002020-01-27 12:49PM EST2020-06-1912.4512.6512.90+0.85+7.33%2024.59%
CVX201218P001200002020-01-02 1:25PM EST2020-12-1810.2515.8516.200.00-2024.76%
CVX210115P001200002020-01-27 11:46AM EST2021-01-1515.9816.0016.25+0.93+6.18%5023.88%
CVX210319P001200002020-01-14 2:04PM EST2021-03-1914.0016.8017.600.00-10024.94%
CVX210618P001200002019-11-18 12:06AM EST2021-06-1814.9313.2515.300.00--218.05%
CVX210917P001200002019-12-17 3:16PM EST2021-09-1715.9515.8516.700.00--019.19%
CVX220121P001200002020-01-13 1:38PM EST2022-01-2118.3521.2022.250.00-1026.46%
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