CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:75.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710C000750002020-06-30 3:34PM EDT2020-07-1014.5013.8514.600.00-17103.56%
CVX200717C000750002020-07-01 12:09PM EDT2020-07-1713.2814.0014.150.00-21471.48%
CVX200724C000750002020-07-01 2:48PM EDT2020-07-2414.5014.1014.35+1.10+8.21%1262.45%
CVX200821C000750002020-07-01 12:09PM EDT2020-08-2114.3814.7514.950.00-23951.00%
CVX200918C000750002020-07-01 3:48PM EDT2020-09-1814.8015.6515.850.00-10049.07%
CVX201218C000750002020-07-02 3:54PM EDT2020-12-1816.8516.8517.50-1.35-7.42%107342.55%
CVX210115C000750002020-07-02 3:47PM EDT2021-01-1517.1017.3517.90+0.05+0.29%41,03141.38%
CVX210319C000750002020-06-25 2:09PM EDT2021-03-1917.8517.5518.700.00-24339.39%
CVX210618C000750002020-07-02 1:50PM EDT2021-06-1819.1518.2519.50+0.75+4.08%17336.75%
CVX210917C000750002020-06-22 6:39PM EDT2021-09-1724.3917.4519.750.00-1833.53%
CVX220121C000750002020-07-01 11:50AM EDT2022-01-2119.7519.4022.200.00-27936.27%
CVX220617C000750002020-07-02 1:42PM EDT2022-06-1721.0020.0521.000.00-15729.42%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710P000750002020-07-02 12:08PM EDT2020-07-100.040.030.05-0.03-42.86%55052.34%
CVX200717P000750002020-07-02 2:28PM EDT2020-07-170.130.130.14-0.10-43.48%19047.27%
CVX200724P000750002020-06-29 3:42PM EDT2020-07-240.280.250.32-0.20-41.67%25246.58%
CVX200731P000750002020-07-02 10:30AM EDT2020-07-310.900.000.60+0.15+20.00%2047.85%
CVX200821P000750002020-07-02 3:26PM EDT2020-08-211.411.301.37-0.43-23.37%26047.66%
CVX200918P000750002020-07-02 3:04PM EDT2020-09-182.222.172.23-0.27-10.84%2046.34%
CVX201218P000750002020-07-01 11:38AM EDT2020-12-184.904.704.80-0.37-7.02%12,06845.81%
CVX210115P000750002020-07-02 1:07PM EDT2021-01-155.405.255.45-0.65-10.74%72,21745.57%
CVX210319P000750002020-07-02 3:00PM EDT2021-03-196.556.356.85-0.65-9.03%3044145.43%
CVX210618P000750002020-06-09 2:02PM EDT2021-06-185.107.259.750.00-12149.13%
CVX210917P000750002020-06-25 10:21AM EDT2021-09-179.379.0510.250.00-5045.31%
CVX220121P000750002020-06-26 11:46AM EDT2022-01-2112.4710.4512.450.00-11,68245.87%
CVX220617P000750002020-07-02 12:59PM EDT2022-06-1713.1011.7014.50+0.90+7.38%417645.79%
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