CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:55.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619C000550002020-05-15 3:59PM EDT2020-06-1934.0638.3539.100.00-1,0350110.16%
CVX200918C000550002020-05-15 3:37PM EDT2020-09-1834.9738.2039.900.00-30168.46%
CVX201218C000550002020-05-13 2:59PM EDT2020-12-1833.7038.5040.450.00-31157.26%
CVX210115C000550002020-05-22 3:57PM EDT2021-01-1536.8038.9040.400.00-316653.22%
CVX210319C000550002020-05-12 12:27PM EDT2021-03-1939.0037.9540.900.00-11951.32%
CVX210618C000550002020-04-02 3:51PM EDT2021-06-1825.2034.5037.200.00-140.00%
CVX210917C000550002020-05-15 2:22PM EDT2021-09-1736.3539.3041.700.00-1344.96%
CVX220121C000550002020-05-20 11:06AM EDT2022-01-2139.4439.5542.150.00-58442.10%
CVX220617C000550002020-04-13 11:04AM EDT2022-06-1733.0334.3536.150.00-15620.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000550002020-05-13 11:29AM EDT2020-05-290.040.000.010.00-2104237.50%
CVX200605P000550002020-05-26 11:52AM EDT2020-06-050.030.000.060.00-324135.94%
CVX200619P000550002020-05-26 3:28PM EDT2020-06-190.030.000.050.00-10681283.59%
CVX200626P000550002020-05-27 2:58PM EDT2020-06-260.040.000.08-0.17-80.95%4676.95%
CVX200717P000550002020-05-18 12:36PM EDT2020-07-170.200.000.200.00-1766.60%
CVX200918P000550002020-05-27 9:34AM EDT2020-09-180.550.440.80-0.15-21.43%1333861.33%
CVX201218P000550002020-05-20 11:03AM EDT2020-12-181.551.151.680.00-618755.87%
CVX210115P000550002020-05-27 1:51PM EDT2021-01-151.771.471.76-0.45-20.27%301,06954.37%
CVX210319P000550002020-05-19 1:58PM EDT2021-03-192.541.632.710.00-920252.66%
CVX210618P000550002020-05-27 10:23AM EDT2021-06-183.002.273.45-0.65-17.81%506850.37%
CVX210917P000550002020-05-06 10:30AM EDT2021-09-174.672.894.300.00-16252.54%
CVX220121P000550002020-05-22 9:38AM EDT2022-01-215.124.155.050.00-41,69049.84%
CVX220617P000550002020-05-26 9:36AM EDT2022-06-176.003.406.200.00-56348.77%
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