CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:65.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710C000650002020-06-25 11:27AM EDT2020-07-1023.3023.8024.050.00-312148.44%
CVX200717C000650002020-06-15 3:48PM EDT2020-07-1728.7523.8524.000.00--5108.40%
CVX200731C000650002020-06-23 1:51PM EDT2020-07-3127.1023.5524.700.00--883.79%
CVX200821C000650002020-07-01 10:58AM EDT2020-08-2124.6524.0524.250.00-4864.31%
CVX200918C000650002020-06-19 9:49AM EDT2020-09-1829.0024.4024.600.00-112656.84%
CVX201218C000650002020-06-19 1:56PM EDT2020-12-1827.9024.9525.300.00-1045.58%
CVX210115C000650002020-07-02 9:54AM EDT2021-01-1526.2525.1525.60+1.89+7.76%628444.40%
CVX210319C000650002020-06-26 3:41PM EDT2021-03-1924.1525.2026.350.00-81243.07%
CVX210618C000650002020-06-08 9:42AM EDT2021-06-1838.9325.5028.600.00-7847.30%
CVX210917C000650002020-06-29 10:34AM EDT2021-09-1725.9325.4028.050.00-13040.02%
CVX220121C000650002020-07-02 2:37PM EDT2022-01-2127.4726.3028.65+0.62+2.31%12937.35%
CVX220617C000650002020-06-25 2:10PM EDT2022-06-1727.0526.5529.250.00-4035.08%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710P000650002020-06-29 3:53PM EDT2020-07-100.020.000.030.00-618181.25%
CVX200717P000650002020-06-29 1:13PM EDT2020-07-170.100.000.030.00-259259.38%
CVX200724P000650002020-07-01 3:08PM EDT2020-07-240.100.000.240.00-1064.45%
CVX200821P000650002020-07-02 3:35PM EDT2020-08-210.430.380.41-0.11-20.37%877753.56%
CVX200918P000650002020-07-02 11:42AM EDT2020-09-180.810.820.85-0.42-34.15%121,14251.42%
CVX201218P000650002020-06-30 2:58PM EDT2020-12-182.502.472.57-0.30-10.71%1050.06%
CVX210115P000650002020-06-29 2:05PM EDT2021-01-153.452.813.100.00-2601,00649.90%
CVX210319P000650002020-06-23 2:13PM EDT2021-03-193.793.704.250.00-124349.67%
CVX210618P000650002020-06-11 9:34AM EDT2021-06-184.654.256.350.00-212251.83%
CVX210917P000650002020-06-12 12:00PM EDT2021-09-175.956.307.800.00-31751.51%
CVX220121P000650002020-06-08 3:12PM EDT2022-01-215.007.259.300.00-475050.19%
CVX220617P000650002020-06-30 10:46AM EDT2022-06-179.757.8510.250.00-1616647.39%
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