CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:45.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000450002020-05-26 3:34PM EDT2020-05-2948.7545.8546.050.00-330.00%
CVX200619C000450002020-05-22 2:43PM EDT2020-06-1944.6545.7546.300.00-33130.86%
CVX200918C000450002020-05-15 3:01PM EDT2020-09-1845.1045.9046.600.00-15052.73%
CVX201218C000450002020-03-20 12:06PM EDT2020-12-1818.9041.5043.900.00-4300.00%
CVX210115C000450002020-05-15 3:48PM EDT2021-01-1544.2545.9546.850.00-20055.42%
CVX210319C000450002020-03-31 9:50AM EDT2021-03-1927.1548.9050.500.00-31677.60%
CVX210917C000450002020-03-24 10:27AM EDT2021-09-1725.0043.5545.400.00-110.00%
CVX220121C000450002020-05-18 2:04PM EDT2022-01-2148.4046.0547.700.00-1541.90%
CVX220617C000450002020-05-07 1:08PM EDT2022-06-1748.8045.9048.050.00-11439.80%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000450002020-05-13 6:59PM EDT2020-05-290.030.000.050.00-46518.75%
CVX200619P000450002020-05-26 3:50PM EDT2020-06-190.060.010.020.00-6294104.69%
CVX200918P000450002020-05-26 9:31AM EDT2020-09-180.220.210.410.00-411168.90%
CVX201218P000450002020-05-27 3:27PM EDT2020-12-180.670.511.010.00-103461.18%
CVX210115P000450002020-05-27 12:01PM EDT2021-01-150.870.691.160.00-1113459.96%
CVX210319P000450002020-05-14 9:30AM EDT2021-03-191.860.991.640.00-3557.93%
CVX210618P000450002020-05-15 3:27PM EDT2021-06-182.691.362.130.00-91054.64%
CVX210917P000450002020-04-22 3:50PM EDT2021-09-173.952.032.800.00-1654.07%
CVX220121P000450002020-05-01 9:36AM EDT2022-01-213.382.263.400.00-319150.56%
CVX220617P000450002020-05-01 11:16AM EDT2022-06-174.493.104.100.00-105151.53%
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