CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605C001200002020-06-04 9:50AM EDT2020-06-050.010.000.03-0.02-66.67%89115.63%
CVX200612C001200002020-06-04 10:07AM EDT2020-06-120.020.000.00-0.02-50.00%5225.00%
CVX200619C001200002020-06-04 9:53AM EDT2020-06-190.010.020.020.00-111,11642.19%
CVX200717C001200002020-06-04 10:13AM EDT2020-07-170.030.010.050.00-258328.71%
CVX200821C001200002020-06-03 3:44PM EDT2020-08-210.290.160.000.00-1425112.50%
CVX200918C001200002020-06-04 9:32AM EDT2020-09-180.450.360.47-0.09-16.67%42,59727.22%
CVX201218C001200002020-06-03 3:48PM EDT2020-12-181.991.460.000.00-661,9426.25%
CVX210115C001200002020-06-04 10:01AM EDT2021-01-152.191.902.60-0.19-7.98%14,50230.96%
CVX210319C001200002020-06-03 3:58PM EDT2021-03-193.302.054.000.00-719632.59%
CVX210618C001200002020-06-03 10:52AM EDT2021-06-184.263.255.000.00-18631.42%
CVX210917C001200002020-05-06 9:51AM EDT2021-09-173.504.106.850.00-13132.94%
CVX220121C001200002020-06-03 9:30AM EDT2022-01-216.505.208.350.00-158132.51%
CVX220617C001200002020-06-04 9:37AM EDT2022-06-178.406.609.75-0.10-1.18%243631.79%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200612P001200002020-06-03 11:33AM EDT2020-06-1222.8023.7024.100.00-61177.34%
CVX200619P001200002020-06-03 12:02PM EDT2020-06-1922.9623.7024.000.00-556,50554.88%
CVX200717P001200002020-06-03 12:02PM EDT2020-07-1722.9523.8524.050.00-151539.36%
CVX200821P001200002020-06-01 1:26PM EDT2020-08-2127.7024.5525.500.00-106545.80%
CVX200918P001200002020-06-03 11:07AM EDT2020-09-1824.7024.7525.550.00-89839.72%
CVX201218P001200002020-06-03 11:48AM EDT2020-12-1825.9926.4028.300.00-409741.84%
CVX210115P001200002020-06-03 2:25PM EDT2021-01-1526.6527.1528.400.00-51,50939.55%
CVX210319P001200002020-01-14 3:04PM EDT2021-03-1914.0016.1016.850.00-10110.00%
CVX210618P001200002020-04-07 11:46AM EDT2021-06-1840.2533.2035.650.00-4450.21%
CVX210917P001200002020-04-29 3:26PM EDT2021-09-1734.0035.3037.400.00-304149.16%
CVX220121P001200002020-05-15 12:55PM EDT2022-01-2139.2232.3535.750.00-15340.28%
CVX220617P001200002020-05-13 2:26PM EDT2022-06-1742.6033.6537.750.00-212739.77%
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