CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:87.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605C000875002020-06-02 10:20AM EDT2020-06-057.5010.9014.900.00-319308.79%
CVX200619C000875002020-06-05 2:10PM EDT2020-06-1913.9513.0013.95+4.70+50.81%51,74158.69%
CVX200626C000875002020-06-02 1:24PM EDT2020-06-267.8012.5514.400.00-1157.37%
CVX200717C000875002020-06-05 12:31PM EDT2020-07-1714.3513.5014.80+3.60+33.49%2723445.92%
CVX200821C000875002020-06-03 2:01PM EDT2020-08-2112.4014.1016.300.00-101745.83%
CVX200918C000875002020-06-05 2:04PM EDT2020-09-1816.4015.0016.45+3.02+22.57%786440.23%
CVX201218C000875002020-06-05 11:22AM EDT2020-12-1818.2715.2020.00+2.72+17.49%316144.50%
CVX210115C000875002020-06-05 11:30AM EDT2021-01-1519.0015.9018.85+4.12+27.69%416537.24%
CVX210319C000875002020-04-29 10:30AM EDT2021-03-1915.6512.3513.000.00-1230.00%
CVX210618C000875002020-05-29 12:59PM EDT2021-06-1813.7018.5021.950.00-225737.70%
CVX210917C000875002020-05-20 3:25PM EDT2021-09-1717.0719.3523.250.00-9637.16%
CVX220121C000875002020-06-04 11:17AM EDT2022-01-2119.8820.3023.000.00-314332.43%
CVX220617C000875002020-06-04 9:42AM EDT2022-06-1720.4920.5025.500.00-14834.09%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605P000875002020-06-03 3:10PM EDT2020-06-050.030.000.270.00-29125157.42%
CVX200619P000875002020-06-05 2:26PM EDT2020-06-190.250.190.60-0.35-58.33%273,12751.47%
CVX200626P000875002020-06-05 10:06AM EDT2020-06-260.420.220.65-0.44-51.16%52648.71%
CVX200702P000875002020-05-21 3:15PM EDT2020-07-023.240.331.090.00--250.88%
CVX200717P000875002020-06-05 3:48PM EDT2020-07-171.220.871.34-0.62-33.70%7269844.17%
CVX200821P000875002020-06-05 3:58PM EDT2020-08-212.482.012.95-1.22-32.97%3119345.54%
CVX200918P000875002020-06-05 3:27PM EDT2020-09-183.302.033.35-1.15-25.84%251,04841.54%
CVX201218P000875002020-06-05 10:07AM EDT2020-12-185.754.706.20-1.50-20.69%1634542.53%
CVX210115P000875002020-06-05 3:47PM EDT2021-01-156.405.406.65-2.40-27.27%3854641.50%
CVX210319P000875002020-05-26 10:02AM EDT2021-03-1910.757.208.750.00-51743.63%
CVX210618P000875002020-06-03 3:33PM EDT2021-06-1810.738.5510.550.00-201443.15%
CVX210917P000875002020-06-04 2:37PM EDT2021-09-1712.409.6512.050.00-5842.55%
CVX220121P000875002020-05-13 11:10AM EDT2022-01-2119.0011.0513.700.00-33641.49%
CVX220617P000875002020-05-18 11:52AM EDT2022-06-1717.7812.0017.000.00-21043.79%
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