CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:80.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000800002020-05-21 11:31AM EDT2020-05-2911.750.000.000.00-200.00%
CVX200605C000800002020-05-20 2:22PM EDT2020-06-0512.940.000.000.00-100.00%
CVX200619C000800002020-05-27 10:30AM EDT2020-06-1913.690.000.000.00-400.00%
CVX200717C000800002020-05-26 3:34PM EDT2020-07-1715.250.000.000.00-200.00%
CVX200821C000800002020-05-26 12:50PM EDT2020-08-2115.690.000.000.00-200.00%
CVX200918C000800002020-05-26 3:27PM EDT2020-09-1817.150.000.000.00-1200.00%
CVX201218C000800002020-05-26 10:22AM EDT2020-12-1818.850.000.000.00-300.00%
CVX210115C000800002020-05-27 1:13PM EDT2021-01-1518.750.000.000.00-500.00%
CVX210319C000800002020-05-07 1:53PM EDT2021-03-1919.400.000.000.00-4000.00%
CVX210618C000800002020-05-11 2:32PM EDT2021-06-1820.200.000.000.00-100.00%
CVX210917C000800002020-05-05 2:23PM EDT2021-09-1722.100.000.000.00-100.00%
CVX220121C000800002020-05-26 2:46PM EDT2022-01-2123.500.000.000.00-1300.00%
CVX220617C000800002020-05-22 2:41PM EDT2022-06-1721.500.000.000.00-100.00%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000800002020-05-27 3:47PM EDT2020-05-290.010.000.000.00-70050.00%
CVX200605P000800002020-05-27 11:21AM EDT2020-06-050.170.000.000.00-4025.00%
CVX200612P000800002020-05-27 1:04PM EDT2020-06-120.310.000.000.00-23012.50%
CVX200619P000800002020-05-27 3:58PM EDT2020-06-190.500.000.000.00-112012.50%
CVX200626P000800002020-05-26 12:31PM EDT2020-06-260.860.000.000.00-2012.50%
CVX200702P000800002020-05-26 2:37PM EDT2020-07-020.950.000.000.00-2012.50%
CVX200717P000800002020-05-27 3:34PM EDT2020-07-171.530.000.000.00-58012.50%
CVX200821P000800002020-05-27 3:17PM EDT2020-08-212.920.000.000.00-9906.25%
CVX200918P000800002020-05-27 11:38AM EDT2020-09-183.800.000.000.00-806.25%
CVX201218P000800002020-05-22 2:18PM EDT2020-12-187.500.000.000.00-206.25%
CVX210115P000800002020-05-26 2:54PM EDT2021-01-156.400.000.000.00-506.25%
CVX210319P000800002020-05-15 1:42PM EDT2021-03-199.800.000.000.00-103.13%
CVX210618P000800002020-05-27 1:00PM EDT2021-06-189.500.000.000.00-1003.13%
CVX210917P000800002020-05-18 12:43PM EDT2021-09-1711.020.000.000.00-103.13%
CVX220121P000800002020-05-26 10:31AM EDT2022-01-2112.520.000.000.00-103.13%
CVX220617P000800002020-05-26 10:31AM EDT2022-06-1714.060.000.000.00-103.13%
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