CVX - Chevron Corporation

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:82.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605C000825002020-05-28 3:53PM EDT2020-06-058.8014.1014.350.00--490.63%
CVX200619C000825002020-06-03 11:32AM EDT2020-06-1914.8514.4014.60+2.75+22.73%331,08551.66%
CVX200717C000825002020-06-01 11:34AM EDT2020-07-1711.1615.2015.400.00-1616146.05%
CVX200918C000825002020-06-03 12:02PM EDT2020-09-1817.1316.4517.05+2.44+16.61%169741.72%
CVX201218C000825002020-05-18 10:52AM EDT2020-12-1816.9218.5018.900.00-18839.31%
CVX210115C000825002020-05-19 2:06PM EDT2021-01-1515.9518.6519.450.00-315539.08%
CVX210319C000825002020-05-13 6:59PM EDT2021-03-1916.5119.7021.500.00-6041.88%
CVX210618C000825002020-05-27 9:30AM EDT2021-06-1819.8519.8522.500.00-112639.58%
CVX210917C000825002020-05-20 3:29PM EDT2021-09-1719.6520.6523.650.00-1638.67%
CVX220121C000825002020-05-22 9:50AM EDT2022-01-2119.5021.7024.850.00-12737.22%
CVX220617C000825002020-05-27 9:41AM EDT2022-06-1723.0022.6525.250.00-33334.20%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605P000825002020-06-03 12:06PM EDT2020-06-050.010.000.04-0.02-66.67%110075.00%
CVX200619P000825002020-06-03 12:12PM EDT2020-06-190.270.260.28-0.20-42.55%841,48749.07%
CVX200717P000825002020-06-03 12:02PM EDT2020-07-171.041.031.09-0.52-33.33%13449543.95%
CVX200821P000825002020-06-03 12:50PM EDT2020-08-212.432.252.52-0.77-24.06%4016745.53%
CVX200918P000825002020-06-01 3:37PM EDT2020-09-184.202.853.100.00-257643.05%
CVX201218P000825002020-06-01 3:09PM EDT2020-12-186.835.505.650.00-626943.29%
CVX210115P000825002020-06-03 9:51AM EDT2021-01-156.355.806.05-0.79-11.06%1535742.16%
CVX210319P000825002020-05-21 3:40PM EDT2021-03-199.507.057.650.00-3942.95%
CVX210618P000825002020-05-18 3:51PM EDT2021-06-1810.888.3010.000.00-8013044.57%
CVX210917P000825002020-05-13 6:59PM EDT2021-09-1716.6510.0510.850.00--042.33%
CVX220121P000825002020-06-02 11:01AM EDT2022-01-2112.8511.1013.100.00-289142.96%
CVX220617P000825002020-04-16 12:41PM EDT2022-06-1720.4015.8519.400.00-15351.95%
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