UK Markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.50-0.45 (-0.45%)
As of 3:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210730C000950002021-06-18 3:49PM EDT95.0012.5112.4012.900.00-11236.62%
CVX210730C000980002021-06-18 10:11AM EDT98.008.559.5510.000.00-11204.20%
CVX210730C001000002021-06-17 12:10PM EDT100.007.957.908.350.00-39187.94%
CVX210730C001040002021-06-18 3:54PM EDT104.004.074.905.300.00-214156.88%
CVX210730C001050002021-06-22 1:00PM EDT105.004.404.104.350.00-193144.73%
CVX210730C001080002021-06-24 10:20AM EDT108.002.872.482.93-0.03-1.03%1440130.47%
CVX210730C001090002021-06-24 11:05AM EDT109.002.342.432.63-0.06-2.50%197132.96%
CVX210730C001110002021-06-23 1:26PM EDT111.001.751.561.930.00-1634123.68%
CVX210730C001120002021-06-24 10:32AM EDT112.001.491.421.550.00-258121.53%
CVX210730C001150002021-06-23 3:08PM EDT115.000.910.770.940.00-28100114.89%
CVX210730C001190002021-06-15 9:57AM EDT119.000.780.331.420.00--1134.86%
CVX210730C001200002021-06-23 2:28PM EDT120.000.400.260.460.00-2101111.43%
CVX210730C001210002021-06-15 12:13PM EDT121.000.300.200.410.00-89111.33%
CVX210730C001250002021-06-22 1:41PM EDT125.000.210.180.480.00-779128.13%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210730P000550002021-06-18 9:30AM EDT55.000.050.000.750.00-11323.83%
CVX210730P000600002021-06-18 9:30AM EDT60.000.060.000.750.00-11282.81%
CVX210730P000900002021-06-22 10:28AM EDT90.000.320.060.400.00-1472.27%
CVX210730P000950002021-06-23 12:48PM EDT95.000.520.440.550.00-49555.42%
CVX210730P000970002021-06-23 12:58PM EDT97.000.740.510.740.00-101749.41%
CVX210730P000980002021-06-23 12:12PM EDT98.000.860.760.940.00-91847.02%
CVX210730P000990002021-06-24 11:17AM EDT99.000.970.710.990.00-16216639.45%
CVX210730P000995002021-06-23 12:58PM EDT99.501.120.951.190.00-101139.60%
CVX210730P001010002021-06-24 11:49AM EDT101.001.271.251.34-0.17-11.81%118825.88%
CVX210730P001030002021-06-23 1:26PM EDT103.001.741.771.86-0.26-13.00%161110.00%
CVX210730P001050002021-06-23 12:54PM EDT105.002.792.542.730.00-16790.00%
CVX210730P001060002021-06-23 12:54PM EDT106.003.222.893.050.00-11660.00%
CVX210730P001080002021-06-21 2:22PM EDT108.004.513.804.000.00-2310.00%
CVX210730P001090002021-06-16 12:32PM EDT109.003.294.354.550.00-15180.00%
CVX210730P001130002021-06-18 3:59PM EDT113.0010.366.907.550.00-200.00%