UK markets open in 7 hours 36 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.00+0.10 (+0.14%)
At close: 4:03PM EDT

72.19 +0.19 (0.26%)
After hours: 7:13PM EDT

In the money
Show:ListStraddle
Strike:72.50
Callsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201016C000725002020-09-30 3:43PM EDT2020-10-161.901.922.04-0.17-8.21%27918336.67%
CVX201106C000725002020-09-30 1:51PM EDT2020-11-063.753.154.20-0.10-2.60%356047.85%
CVX201120C000725002020-09-30 2:44PM EDT2020-11-204.003.804.35-0.20-4.76%721,62142.29%
CVX201218C000725002020-09-29 3:19PM EDT2020-12-184.904.504.950.00-2233538.55%
CVX210115C000725002020-09-30 3:51PM EDT2021-01-155.555.205.60+0.05+0.91%9082,27437.35%
CVX210319C000725002020-09-30 3:13PM EDT2021-03-196.406.306.65-0.02-0.31%3919935.03%
CVX210618C000725002020-09-29 2:28PM EDT2021-06-187.907.457.90+0.15+1.94%64133.47%
CVX210917C000725002020-09-29 11:44AM EDT2021-09-178.108.009.400.00-11134.19%
CVX220121C000725002020-09-30 3:04PM EDT2022-01-219.308.9010.00-0.10-1.06%278131.19%
CVX220617C000725002020-09-28 9:32AM EDT2022-06-1710.789.1012.350.00-15033.63%
CVX230120C000725002020-09-29 2:00PM EDT2023-01-2012.7811.2014.05+0.13+1.03%101532.97%
Putsfor2 October 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX201016P000725002020-09-30 3:55PM EDT2020-10-162.472.412.53-0.11-4.26%1884,08436.52%
CVX201106P000725002020-09-30 2:09PM EDT2020-11-064.153.954.50-0.25-5.68%324045.70%
CVX201120P000725002020-09-30 2:17PM EDT2020-11-205.405.155.55+0.07+1.31%14247248.76%
CVX201218P000725002020-09-30 3:50PM EDT2020-12-186.155.906.45-0.20-3.15%982,55346.02%
CVX210115P000725002020-09-30 3:47PM EDT2021-01-156.906.307.05-0.05-0.72%772,29243.46%
CVX210319P000725002020-09-30 12:28PM EDT2021-03-198.657.959.100.00-10444945.03%
CVX210618P000725002020-09-30 12:27PM EDT2021-06-1810.409.7010.85-0.20-1.89%1825543.66%
CVX210917P000725002020-09-23 10:17AM EDT2021-09-1711.1010.7513.400.00-25446.81%
CVX220121P000725002020-09-25 1:11PM EDT2022-01-2112.5913.2514.450.00-1061743.46%
CVX220617P000725002020-09-28 1:27PM EDT2022-06-1714.8513.7016.600.00-38543.93%
CVX230120P000725002020-09-21 3:13PM EDT2023-01-2015.7515.6018.850.00--143.25%
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