CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:50.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000500002020-05-21 12:23PM EDT2020-05-2942.5539.3043.350.00--3910.74%
CVX200619C000500002020-05-15 3:50PM EDT2020-06-1939.1141.0541.750.00-1900.00%
CVX200717C000500002020-05-26 10:41AM EDT2020-07-1744.2540.8041.900.00-5971.88%
CVX200918C000500002020-05-15 3:35PM EDT2020-09-1840.1540.6041.800.00-120.00%
CVX201218C000500002020-05-06 11:35AM EDT2020-12-1839.8540.4042.600.00-10653.81%
CVX210115C000500002020-05-27 3:51PM EDT2021-01-1544.4941.1042.900.00-13854.54%
CVX210319C000500002020-05-13 11:12AM EDT2021-03-1938.0441.1043.350.00-1153.00%
CVX210618C000500002020-05-12 9:37AM EDT2021-06-1843.8041.4043.250.00-1345.47%
CVX210917C000500002020-04-23 10:42AM EDT2021-09-1739.1140.5042.900.00-3138.01%
CVX220121C000500002020-05-18 3:03PM EDT2022-01-2144.7040.3044.800.00-13645.42%
CVX220617C000500002020-05-26 1:01PM EDT2022-06-1744.4041.8545.000.00-55041.64%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000500002020-05-22 2:32PM EDT2020-05-290.020.000.070.00-168468.75%
CVX200605P000500002020-05-19 3:04PM EDT2020-06-050.030.000.060.00-114162.50%
CVX200619P000500002020-05-29 3:04PM EDT2020-06-190.020.020.030.00-168196.09%
CVX200626P000500002020-05-22 3:15PM EDT2020-06-260.040.000.070.00-101486.72%
CVX200717P000500002020-05-26 11:26AM EDT2020-07-170.070.030.140.00-101274.02%
CVX200821P000500002020-05-18 3:47PM EDT2020-08-210.250.000.410.00--1064.75%
CVX200918P000500002020-05-26 10:50AM EDT2020-09-180.440.260.450.00-142261.77%
CVX201218P000500002020-05-29 9:54AM EDT2020-12-181.100.931.15+0.08+7.84%225057.81%
CVX210115P000500002020-05-28 11:40AM EDT2021-01-151.261.221.600.00-534058.59%
CVX210319P000500002020-05-15 2:50PM EDT2021-03-192.201.552.140.00-217056.01%
CVX210618P000500002020-05-28 3:49PM EDT2021-06-182.302.032.810.00-1221653.15%
CVX210917P000500002020-04-15 12:22PM EDT2021-09-175.003.154.150.00-1654.93%
CVX220121P000500002020-05-29 9:32AM EDT2022-01-213.803.454.00-0.22-5.47%11,19150.53%
CVX220617P000500002020-05-28 3:32PM EDT2022-06-174.603.854.750.00-128148.40%
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