CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200320C000800002019-11-18 9:31AM EST2020-03-2040.0337.6542.000.00-11137.45%
CVX200619C000800002020-01-13 11:43AM EST2020-06-1936.9232.2032.950.00-2040.70%
CVX201218C000800002019-12-09 2:21PM EST2020-12-1838.3035.9537.250.00-9046.87%
CVX210115C000800002020-01-14 10:14AM EST2021-01-1536.1631.9533.050.00-1026.66%
CVX210319C000800002019-12-19 9:33AM EST2021-03-1938.9135.1036.350.00-18038.37%
CVX210618C000800002019-12-13 2:13PM EST2021-06-1838.6536.4037.650.00-4038.79%
CVX210917C000800002020-01-08 3:59PM EST2021-09-1738.0132.0533.300.00-2021.62%
CVX220121C000800002020-01-21 10:15AM EST2022-01-2134.6132.1533.450.00-10020.23%
Putsfor31 January 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200221P000800002019-12-19 9:30AM EST2020-02-210.020.000.030.00-72550.39%
CVX200320P000800002020-01-21 3:44PM EST2020-03-200.030.000.050.00-5037.50%
CVX200515P000800002019-12-23 3:31PM EST2020-05-150.220.120.160.00--031.25%
CVX200619P000800002020-01-22 10:13AM EST2020-06-190.280.220.29-0.24-46.15%76030.23%
CVX200918P000800002020-01-23 12:13PM EST2020-09-180.680.630.690.00---28.47%
CVX201218P000800002020-01-22 3:09PM EST2020-12-181.181.041.310.00-12028.50%
CVX210115P000800002020-01-23 2:11PM EST2021-01-151.301.311.390.00-5027.82%
CVX210618P000800002020-01-22 1:20PM EST2021-06-182.132.012.350.00-1027.34%
CVX210917P000800002020-01-22 9:35AM EST2021-09-172.902.343.050.00-2027.58%
CVX220121P000800002020-01-22 2:10PM EST2022-01-213.603.053.750.00-17027.11%
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