CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:77.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619C000775002020-05-22 3:17PM EDT2020-06-1913.4913.4013.75-1.61-10.66%31,26051.98%
CVX200918C000775002020-05-11 9:30AM EDT2020-09-1819.4516.0516.400.00-350345.22%
CVX201218C000775002020-04-28 3:23PM EDT2020-12-1818.4517.3519.250.00-18646.92%
CVX210115C000775002020-05-19 2:24PM EDT2021-01-1519.3018.3019.450.00-972444.88%
CVX210319C000775002020-05-13 3:40PM EDT2021-03-1918.2517.8020.850.00-11144.98%
CVX210618C000775002020-05-14 12:54PM EDT2021-06-1819.7518.8521.800.00-1742.39%
CVX210917C000775002020-05-07 2:26PM EDT2021-09-1722.8819.4023.100.00-113041.85%
CVX220121C000775002020-04-23 11:18AM EDT2022-01-2121.5020.5024.400.00-6040.52%
CVX220617C000775002020-05-06 12:25PM EDT2022-06-1723.0521.2525.000.00-1037.70%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619P000775002020-05-22 2:19PM EDT2020-06-190.860.700.86+0.05+6.17%282,27351.66%
CVX200918P000775002020-05-22 3:08PM EDT2020-09-183.953.804.25+0.30+8.22%1689449.19%
CVX201218P000775002020-05-19 11:05AM EDT2020-12-186.355.957.050.00-269949.50%
CVX210115P000775002020-05-22 3:11PM EDT2021-01-157.006.707.45+0.59+9.20%71,14748.11%
CVX210319P000775002020-05-19 9:43AM EDT2021-03-198.007.358.950.00-12348.18%
CVX210618P000775002020-04-28 10:43AM EDT2021-06-1811.008.7010.800.00-1148.01%
CVX210917P000775002020-04-27 11:44AM EDT2021-09-1713.009.9512.200.00-1147.18%
CVX220121P000775002020-04-27 10:38AM EDT2022-01-2114.7311.5013.750.00-6045.89%
CVX220617P000775002020-04-09 12:13PM EDT2022-06-1716.1112.6514.400.00-1242.65%
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