CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:92.50
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200612C000925002020-05-22 3:26PM EDT2020-06-122.240.000.000.00-403.13%
CVX200619C000925002020-05-22 3:57PM EDT2020-06-192.850.000.000.00-2703.13%
CVX200626C000925002020-05-21 3:07PM EDT2020-06-264.273.103.550.00-62242.41%
CVX200702C000925002020-05-21 10:20AM EDT2020-07-025.173.454.000.00--142.81%
CVX200717C000925002020-05-22 3:59PM EDT2020-07-174.500.000.000.00-12101.56%
CVX200821C000925002020-05-22 2:38PM EDT2020-08-215.700.000.000.00-5501.56%
CVX200918C000925002020-05-22 3:47PM EDT2020-09-186.750.000.000.00-6301.56%
CVX201218C000925002020-05-21 2:19PM EDT2020-12-1810.208.859.600.00-819639.01%
CVX210115C000925002020-05-22 2:43PM EDT2021-01-159.600.000.000.00-9400.78%
CVX210319C000925002020-05-20 12:25PM EDT2021-03-1911.459.5511.200.00-225637.44%
CVX210618C000925002020-05-19 3:53PM EDT2021-06-1811.9511.5512.900.00-18037.37%
CVX210917C000925002020-05-20 2:29PM EDT2021-09-1713.9012.1014.500.00-12937.56%
CVX220121C000925002020-05-20 2:36PM EDT2022-01-2116.0012.8516.500.00-53237.80%
CVX220617C000925002020-05-21 3:51PM EDT2022-06-1716.5013.8017.850.00-13236.57%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200612P000925002020-05-21 2:10PM EDT2020-06-123.754.204.700.00-251242.97%
CVX200619P000925002020-05-22 11:55AM EDT2020-06-195.030.000.000.00-2400.00%
CVX200626P000925002020-05-21 2:04PM EDT2020-06-264.805.105.950.00--2844.12%
CVX200702P000925002020-05-22 10:41AM EDT2020-07-026.000.000.000.00-2000.00%
CVX200717P000925002020-05-22 3:54PM EDT2020-07-176.700.000.000.00-7700.00%
CVX200821P000925002020-05-21 2:01PM EDT2020-08-218.058.359.150.00-224244.74%
CVX200918P000925002020-05-22 3:04PM EDT2020-09-189.750.000.000.00-4400.00%
CVX201218P000925002020-05-22 3:15PM EDT2020-12-1812.850.000.000.00-1100.00%
CVX210115P000925002020-05-20 2:27PM EDT2021-01-1512.2712.8513.850.00-4231543.68%
CVX210319P000925002020-04-07 1:11PM EDT2021-03-1919.4014.2514.700.00-24541.42%
CVX210618P000925002020-04-29 1:40PM EDT2021-06-1815.9515.3517.950.00--845.10%
CVX210917P000925002020-03-24 3:17PM EDT2021-09-1735.7319.8522.750.00-1152.52%
CVX220121P000925002020-04-01 11:26AM EDT2022-01-2131.5720.1522.650.00-2246.52%
CVX220617P000925002020-03-17 12:56PM EDT2022-06-1743.4025.2028.600.00-6550.32%
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