CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:85.00
Callsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710C000850002020-07-01 11:16AM EDT2020-07-104.604.404.55+0.86+22.99%36350.07%
CVX200717C000850002020-07-02 3:47PM EDT2020-07-174.845.005.30+0.09+1.89%161648.41%
CVX200724C000850002020-07-02 10:29AM EDT2020-07-245.755.856.00+0.35+6.48%35548.76%
CVX200731C000850002020-06-29 9:38AM EDT2020-07-315.905.306.350.00-10046.24%
CVX200821C000850002020-07-02 12:19PM EDT2020-08-217.307.407.60+0.34+4.89%229545.35%
CVX200918C000850002020-07-02 9:36AM EDT2020-09-189.058.008.15+0.05+0.56%31,98239.84%
CVX201218C000850002020-07-01 11:22AM EDT2020-12-1810.6210.3510.650.00-1358637.93%
CVX210115C000850002020-06-26 2:59PM EDT2021-01-1511.3510.8011.100.00-21,40736.93%
CVX210319C000850002020-07-01 11:08AM EDT2021-03-1912.3511.2512.400.00-16850736.69%
CVX210618C000850002020-06-30 9:30AM EDT2021-06-1813.4012.1013.800.00-24335.79%
CVX210917C000850002020-07-01 11:48AM EDT2021-09-1713.4513.2014.600.00-212934.04%
CVX220121C000850002020-07-01 12:32PM EDT2022-01-2114.6013.5016.750.00-52147135.14%
CVX220617C000850002020-07-01 3:36PM EDT2022-06-1715.4514.7518.000.00-1612033.98%
Putsfor10 July 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200710P000850002020-07-02 3:45PM EDT2020-07-100.600.500.54-0.47-43.93%17054933.40%
CVX200717P000850002020-07-02 3:54PM EDT2020-07-171.321.131.21-0.53-28.65%481,53736.08%
CVX200724P000850002020-06-29 2:45PM EDT2020-07-242.401.661.770.00-28637.16%
CVX200731P000850002020-07-02 3:18PM EDT2020-07-312.301.122.36-0.80-25.81%24238.89%
CVX200821P000850002020-07-02 2:38PM EDT2020-08-214.003.904.05-0.53-11.70%1272,45143.42%
CVX200918P000850002020-07-02 3:43PM EDT2020-09-185.295.055.20-0.41-7.19%351,67642.16%
CVX201218P000850002020-06-30 3:02PM EDT2020-12-188.408.458.65-0.65-7.18%1092143.62%
CVX210115P000850002020-07-02 3:03PM EDT2021-01-159.159.009.25-0.95-9.41%4042.81%
CVX210319P000850002020-06-25 1:33PM EDT2021-03-1911.6010.3011.100.00-2240043.74%
CVX210618P000850002020-07-02 12:35PM EDT2021-06-1812.8012.0513.00-0.57-4.26%15843.40%
CVX210917P000850002020-06-16 10:22AM EDT2021-09-1715.4512.7015.600.00-25045.72%
CVX220121P000850002020-07-01 11:40AM EDT2022-01-2116.2514.4517.350.00-3291,01444.55%
CVX220617P000850002020-07-01 3:38PM EDT2022-06-1718.3516.4519.550.00-7612044.47%
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