CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221C001250002020-02-18 11:33AM EST2020-02-210.010.000.02-0.01-50.00%185,87253.13%
CVX200228C001250002020-01-21 1:19PM EST2020-02-280.010.000.050.00-12536.33%
CVX200320C001250002020-02-18 10:18AM EST2020-03-200.030.000.05-0.02-40.00%25,85321.29%
CVX200327C001250002020-02-13 3:00PM EST2020-03-270.05-0.060.00---19.83%
CVX200515C001250002020-02-18 11:28AM EST2020-05-150.220.210.24-0.08-26.67%202,02116.97%
CVX200619C001250002020-02-18 11:49AM EST2020-06-190.370.360.39-0.07-15.91%393,99816.03%
CVX200918C001250002020-02-14 3:36PM EST2020-09-181.060.930.990.00-1023015.75%
CVX201218C001250002020-02-18 10:48AM EST2020-12-181.681.581.68-0.07-4.00%139315.83%
CVX210115C001250002020-02-18 11:45AM EST2021-01-151.851.911.98-0.15-7.50%73,87416.14%
CVX210319C001250002020-02-13 10:41AM EST2021-03-192.662.232.470.00-44416.21%
CVX210618C001250002020-02-13 2:53PM EST2021-06-183.252.672.990.00-22315.89%
CVX210917C001250002020-02-18 11:22AM EST2021-09-173.423.253.75-0.11-3.12%14116.22%
CVX220121C001250002020-02-14 3:35PM EST2022-01-214.323.404.350.00-3241715.82%
Putsfor21 February 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P001250002020-02-10 12:08PM EST2020-02-2117.4315.3515.750.00-8174.61%
CVX200320P001250002020-02-14 1:16PM EST2020-03-2015.0215.4515.550.00-314126.42%
CVX200515P001250002020-02-10 12:08PM EST2020-05-1518.2614.8018.150.00-87736.19%
CVX200619P001250002020-02-18 11:22AM EST2020-06-1917.0016.3516.80+1.42+9.11%11,86523.51%
CVX200918P001250002020-02-04 10:33AM EST2020-09-1817.1817.7017.950.00-11122.48%
CVX201218P001250002020-02-14 1:16PM EST2020-12-1818.7518.9519.300.00-34222.87%
CVX210115P001250002020-02-14 11:14AM EST2021-01-1519.0019.2519.550.00-21,60022.57%
CVX210319P001250002020-02-11 10:48AM EST2021-03-1920.5020.4020.800.00---23.74%
CVX210618P001250002020-02-13 2:49PM EST2021-06-1821.1021.6022.050.00-212324.06%
CVX220121P001250002019-11-12 9:30AM EST2022-01-2120.2719.7521.800.00-1019.59%
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