CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:95.00
Callsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529C000950002020-05-27 3:59PM EDT2020-05-290.600.000.000.00-41006.25%
CVX200605C000950002020-05-27 3:56PM EDT2020-06-051.560.000.000.00-11401.56%
CVX200612C000950002020-05-27 3:52PM EDT2020-06-122.370.000.000.00-801.56%
CVX200619C000950002020-05-27 3:59PM EDT2020-06-192.850.000.000.00-32001.56%
CVX200626C000950002020-05-27 10:23AM EDT2020-06-263.250.000.000.00-4101.56%
CVX200717C000950002020-05-27 3:53PM EDT2020-07-174.610.000.000.00-16900.78%
CVX200821C000950002020-05-27 2:40PM EDT2020-08-216.000.000.000.00-8700.78%
CVX200918C000950002020-05-27 1:42PM EDT2020-09-186.750.000.000.00-9200.78%
CVX201218C000950002020-05-27 2:19PM EDT2020-12-189.500.000.000.00-4600.39%
CVX210115C000950002020-05-27 3:51PM EDT2021-01-1510.020.000.000.00-2100.39%
CVX210319C000950002020-05-21 3:09PM EDT2021-03-1910.220.000.000.00-200.39%
CVX210618C000950002020-05-19 3:36PM EDT2021-06-1811.000.000.000.00-100.39%
CVX210917C000950002020-05-19 2:51PM EDT2021-09-1712.560.000.000.00-1000.39%
CVX220121C000950002020-05-19 3:22PM EDT2022-01-2113.620.000.000.00-8300.20%
CVX220617C000950002020-05-27 11:25AM EDT2022-06-1716.000.000.000.00-600.20%
Putsfor29 May 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200529P000950002020-05-27 1:25PM EDT2020-05-292.350.000.000.00-2100.00%
CVX200605P000950002020-05-27 1:30PM EDT2020-06-053.250.000.000.00-1700.00%
CVX200619P000950002020-05-27 1:25PM EDT2020-06-194.440.000.000.00-10900.00%
CVX200626P000950002020-05-26 3:00PM EDT2020-06-264.520.000.000.00-1000.00%
CVX200717P000950002020-05-27 3:51PM EDT2020-07-175.750.000.000.00-1200.00%
CVX200918P000950002020-05-27 1:30PM EDT2020-09-189.280.000.000.00-1500.00%
CVX201218P000950002020-05-27 1:41PM EDT2020-12-1812.350.000.000.00-2700.00%
CVX210115P000950002020-05-27 1:44PM EDT2021-01-1512.950.000.000.00-5500.00%
CVX210319P000950002020-05-26 1:28PM EDT2021-03-1914.400.000.000.00-1000.00%
CVX210618P000950002020-05-19 11:41AM EDT2021-06-1817.600.000.000.00-100.00%
CVX210917P000950002020-04-27 2:01PM EDT2021-09-1721.4916.7518.750.00-506342.63%
CVX220121P000950002020-03-25 3:57PM EDT2022-01-2136.3022.4025.450.00-312552.36%
CVX220617P000950002020-05-06 9:54AM EDT2022-06-1723.750.000.000.00-1000.00%
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