CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000700002020-05-22 1:55PM EDT2020-05-2919.830.000.000.00-100.00%
CVX200605C000700002020-05-22 2:43PM EDT2020-06-0519.700.000.000.00-300.00%
CVX200619C000700002020-05-26 12:15PM EDT2020-06-1923.360.000.000.00-100.00%
CVX200626C000700002020-05-11 12:40PM EDT2020-06-2624.200.000.000.00--00.00%
CVX200717C000700002020-05-22 11:31AM EDT2020-07-1721.100.000.000.00-200.00%
CVX200821C000700002020-05-20 12:22PM EDT2020-08-2123.200.000.000.00-500.00%
CVX200918C000700002020-05-18 2:30PM EDT2020-09-1824.610.000.000.00-600.00%
CVX201218C000700002020-05-21 11:05AM EDT2020-12-1824.550.000.000.00-300.00%
CVX210115C000700002020-05-27 3:40PM EDT2021-01-1526.300.000.000.00-2600.00%
CVX210319C000700002020-05-27 12:37PM EDT2021-03-1927.200.000.000.00-100.00%
CVX210618C000700002020-04-15 1:28PM EDT2021-06-1818.6523.6525.700.00-12527.63%
CVX210917C000700002020-05-14 9:35AM EDT2021-09-1723.280.000.000.00-800.00%
CVX220121C000700002020-05-21 3:52PM EDT2022-01-2128.010.000.000.00-400.00%
CVX220617C000700002020-05-26 9:30AM EDT2022-06-1728.950.000.000.00-1000.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000700002020-05-20 1:32PM EDT2020-05-290.040.000.000.00-8050.00%
CVX200605P000700002020-05-26 11:24AM EDT2020-06-050.050.000.000.00-1050.00%
CVX200612P000700002020-05-15 2:05PM EDT2020-06-120.370.000.000.00-1025.00%
CVX200619P000700002020-05-27 1:39PM EDT2020-06-190.120.000.000.00-18025.00%
CVX200626P000700002020-05-22 12:00PM EDT2020-06-260.430.000.000.00-1025.00%
CVX200702P000700002020-05-22 1:14PM EDT2020-07-020.570.000.000.00-3025.00%
CVX200717P000700002020-05-27 12:04PM EDT2020-07-170.590.000.000.00-4012.50%
CVX200821P000700002020-05-27 3:23PM EDT2020-08-211.340.000.000.00-45012.50%
CVX200918P000700002020-05-27 2:14PM EDT2020-09-181.800.000.000.00-16012.50%
CVX201218P000700002020-05-22 2:47PM EDT2020-12-184.470.000.000.00-106.25%
CVX210115P000700002020-05-26 10:20AM EDT2021-01-154.050.000.000.00-706.25%
CVX210319P000700002020-05-08 10:57AM EDT2021-03-195.650.000.000.00-206.25%
CVX210618P000700002020-05-12 10:12AM EDT2021-06-187.200.000.000.00-206.25%
CVX210917P000700002020-03-25 12:36PM EDT2021-09-1717.559.2511.450.00-52754.96%
CVX220121P000700002020-05-27 10:33AM EDT2022-01-218.450.000.000.00-1006.25%
CVX220617P000700002020-05-11 12:16PM EDT2022-06-179.950.000.000.00-103.13%
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