CVX - Chevron Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:97.50
Callsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200605C000975002020-05-29 3:34PM EDT2020-06-050.140.170.26-0.18-56.25%8115136.43%
CVX200612C000975002020-05-29 10:32AM EDT2020-06-120.450.510.66-1.00-68.97%25335.06%
CVX200619C000975002020-05-29 3:25PM EDT2020-06-190.950.881.050.00-3384,93034.62%
CVX200626C000975002020-05-26 10:37AM EDT2020-06-262.321.201.980.00-28040.87%
CVX200717C000975002020-05-29 3:58PM EDT2020-07-172.442.262.76-0.02-0.81%6290537.27%
CVX200821C000975002020-05-29 3:52PM EDT2020-08-213.953.904.35+0.25+6.76%2827237.97%
CVX200918C000975002020-05-29 3:55PM EDT2020-09-184.654.355.35-0.45-8.82%111,54037.93%
CVX201218C000975002020-05-29 2:25PM EDT2020-12-186.556.857.80-1.15-14.94%341,11337.23%
CVX210115C000975002020-05-29 10:49AM EDT2021-01-157.006.407.85-1.20-14.63%31,18535.08%
CVX210319C000975002020-05-28 10:21AM EDT2021-03-198.977.509.400.00-55235.82%
CVX210618C000975002020-05-29 3:00PM EDT2021-06-189.958.6511.25+0.90+9.94%151,87036.22%
CVX210917C000975002020-05-11 3:05PM EDT2021-09-1712.229.6512.550.00-11435.69%
CVX220121C000975002020-04-29 10:12AM EDT2022-01-2113.3810.8513.550.00-13833.86%
CVX220617C000975002020-05-06 9:50AM EDT2022-06-1714.4712.0514.800.00-153932.75%
Putsfor5 June 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX200619P000975002020-05-29 10:59AM EDT2020-06-198.526.507.05+1.52+21.71%172837.48%
CVX200717P000975002020-05-29 2:06PM EDT2020-07-179.908.058.55+1.75+21.47%122437.21%
CVX200821P000975002020-05-27 10:45AM EDT2020-08-2110.0510.5510.750.00-4641.49%
CVX200918P000975002020-05-18 2:07PM EDT2020-09-1811.3111.0512.150.00-451042.94%
CVX201218P000975002020-05-27 2:19PM EDT2020-12-1813.5513.5015.100.00-4728242.76%
CVX210115P000975002020-05-28 3:12PM EDT2021-01-1514.7514.5015.950.00-2014843.01%
CVX210319P000975002020-04-27 2:35PM EDT2021-03-1920.2314.6516.750.00-58540.56%
CVX210618P000975002020-04-23 11:52AM EDT2021-06-1822.0018.1020.100.00-3544.39%
CVX210917P000975002020-05-15 1:18PM EDT2021-09-1722.2018.7521.700.00-101543.77%
CVX220121P000975002020-05-12 11:09AM EDT2022-01-2122.0020.8523.450.00-15272842.69%
CVX220617P000975002020-03-27 4:31AM EDT2022-06-1730.2825.7029.850.00--150.81%
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