UK Markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
109.61+0.80 (+0.74%)
At close: 4:04PM EDT
109.69 +0.08 (+0.07%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211119C000800002021-06-18 11:10AM EDT80.0025.5527.0027.250.00-440.00%
CVX211119C000850002021-06-17 1:41PM EDT85.0022.9022.1022.300.00-14600.00%
CVX211119C000900002021-06-22 12:57PM EDT90.0017.4517.7518.000.00-17600.00%
CVX211119C000950002021-06-18 1:30PM EDT95.0013.1013.7513.950.00-1170.00%
CVX211119C001000002021-06-23 9:48AM EDT100.0010.7010.1010.300.00-1613928.17%
CVX211119C001050002021-06-23 10:34AM EDT105.007.297.207.30-0.41-5.32%233334.99%
CVX211119C001200002021-06-24 10:55AM EDT120.002.152.192.24-0.49-18.56%177642.87%
CVX211119C001250002021-06-22 2:06PM EDT125.001.511.441.50-0.19-11.18%96744.87%
CVX211119C001300002021-06-23 10:22AM EDT130.001.010.950.980.00-3914246.31%
CVX211119C001350002021-06-23 9:56AM EDT135.000.770.620.660.00-11348.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211119P000750002021-06-21 2:32PM EDT75.000.710.570.590.00-222579.15%
CVX211119P000800002021-06-18 2:35PM EDT80.000.980.890.890.00-34775.34%
CVX211119P000850002021-06-23 1:43PM EDT85.001.431.371.390.00-2115372.36%
CVX211119P000950002021-06-24 10:12AM EDT95.003.303.253.30-0.10-2.94%419669.07%
CVX211119P001000002021-06-24 10:17AM EDT100.004.954.905.05-0.20-3.88%116469.48%
CVX211119P001050002021-06-24 9:39AM EDT105.007.307.157.25-0.05-0.68%2625170.50%
CVX211119P001100002021-06-21 9:32AM EDT110.0011.759.9010.050.00-102972.24%
CVX211119P001150002021-06-18 3:26PM EDT115.0015.9513.5013.700.00-1377.25%
CVX211119P001200002021-06-17 3:58PM EDT120.0018.8517.4017.600.00-101681.86%
CVX211119P001300002021-06-15 1:10PM EDT130.0023.5526.2026.600.00--194.41%