UK Markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.21-0.58 (-0.74%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200925C000900002020-09-18 3:27PM EDT2020-09-250.010.010.050.00-181950.78%
CVX201002C000900002020-09-16 11:54AM EDT2020-10-020.050.020.050.00-68937.11%
CVX201016C000900002020-09-18 3:52PM EDT2020-10-160.180.160.19-0.06-25.00%1162,11733.01%
CVX201023C000900002020-09-18 12:54PM EDT2020-10-230.290.220.35-0.01-3.33%73433.94%
CVX201030C000900002020-09-18 3:12PM EDT2020-10-300.440.050.57-0.05-10.20%332335.25%
CVX201120C000900002020-09-18 3:54PM EDT2020-11-201.040.921.09+0.22+26.83%1461,19135.35%
CVX201218C000900002020-09-18 10:34AM EDT2020-12-181.331.381.70-0.14-9.52%131,72334.79%
CVX210115C000900002020-09-18 1:57PM EDT2021-01-151.851.822.21-0.01-0.54%1,6063,82734.00%
CVX210618C000900002020-09-17 2:51PM EDT2021-06-183.853.604.200.00-201,36630.78%
CVX210917C000900002020-09-18 10:46AM EDT2021-09-173.603.006.45-0.80-18.18%131734.24%
CVX220121C000900002020-09-18 3:46PM EDT2022-01-216.055.057.00+1.05+21.00%17650631.06%
Putsfor25 September 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200925P000900002020-09-16 12:57PM EDT2020-09-2511.2510.8512.900.00-203159.77%
CVX201002P000900002020-09-18 3:29PM EDT2020-10-0211.9511.3512.20-0.40-3.24%1957.13%
CVX201009P000900002020-09-02 1:43PM EDT2020-10-097.8011.0512.350.00--350.24%
CVX201016P000900002020-09-18 10:40AM EDT2020-10-1611.3911.3512.30-0.92-7.47%290642.11%
CVX201218P000900002020-09-17 3:47PM EDT2020-12-1814.2013.8014.950.00-11,01846.12%
CVX210115P000900002020-09-16 2:39PM EDT2021-01-1514.4514.1515.550.00-1114,73044.06%
CVX210319P000900002020-09-17 12:19PM EDT2021-03-1916.6714.7517.300.00-554444.09%
CVX210917P000900002020-09-16 10:19AM EDT2021-09-1720.9017.1021.050.00-424243.45%
CVX220121P000900002020-09-08 1:07PM EDT2022-01-2121.9420.5022.900.00-22,88042.57%
CVX220617P000900002020-09-01 2:33PM EDT2022-06-1721.1022.1025.100.00-1119742.68%
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