CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619C001250002020-05-27 1:26PM EDT2020-06-190.020.010.020.00-104,25946.48%
CVX200717C001250002020-05-27 2:36PM EDT2020-07-170.030.000.070.00-143736.43%
CVX200821C001250002020-05-22 2:34PM EDT2020-08-210.090.000.220.00-1733.50%
CVX200918C001250002020-05-28 12:27PM EDT2020-09-180.200.150.20-0.09-31.03%9599328.61%
CVX201218C001250002020-05-27 1:44PM EDT2020-12-181.000.531.110.00-101,74730.74%
CVX210115C001250002020-05-28 11:11AM EDT2021-01-151.001.191.32-0.18-15.25%33,62330.23%
CVX210319C001250002020-05-27 1:44PM EDT2021-03-191.901.182.420.00-29432.28%
CVX210618C001250002020-05-14 12:55PM EDT2021-06-182.351.953.800.00-64533.20%
CVX210917C001250002020-05-18 10:07AM EDT2021-09-173.842.764.500.00-15431.95%
CVX220121C001250002020-05-22 12:56PM EDT2022-01-214.304.156.200.00-139232.64%
CVX220617C001250002020-05-26 3:57PM EDT2022-06-176.504.857.750.00-418532.52%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619P001250002020-05-21 11:10AM EDT2020-06-1933.3032.4032.900.00-1039262.70%
CVX200717P001250002020-05-26 3:42PM EDT2020-07-1731.5032.5533.150.00---54.64%
CVX200821P001250002020-05-26 1:15PM EDT2020-08-2132.4033.1534.100.00-54852.89%
CVX200918P001250002020-05-27 9:30AM EDT2020-09-1831.5333.3034.000.00-21645.09%
CVX201218P001250002020-05-27 9:30AM EDT2020-12-1832.8334.5535.650.00-25742.70%
CVX210115P001250002020-05-21 11:10AM EDT2021-01-1535.7434.9536.000.00-101,34541.64%
CVX210319P001250002020-05-19 11:13AM EDT2021-03-1938.2035.2537.400.00-42942.21%
CVX210618P001250002020-04-07 11:47AM EDT2021-06-1844.0537.3539.850.00-411044.28%
CVX210917P001250002020-03-20 5:42PM EDT2021-09-1760.800.000.000.00--00.00%
CVX220121P001250002020-05-11 9:57AM EDT2022-01-2142.4539.7042.250.00-42140.87%
CVX220617P001250002020-05-18 1:13PM EDT2022-06-1742.8041.2544.400.00-229740.87%
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