UK markets open in 3 hours 25 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.42-0.85 (-0.82%)
At close: 4:02PM EDT

103.60 +0.18 (0.17%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Strike:105.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C001050002021-04-15 3:57PM EDT2021-04-160.110.100.13-0.33-75.00%6,6358,62528.91%
CVX210423C001050002021-04-15 3:56PM EDT2021-04-230.810.780.84-0.42-34.15%15681224.37%
CVX210430C001050002021-04-15 1:39PM EDT2021-04-301.511.571.71-0.51-25.25%3647728.69%
CVX210507C001050002021-04-15 11:29AM EDT2021-05-071.941.992.11-0.49-20.16%827827.74%
CVX210514C001050002021-04-15 12:44PM EDT2021-05-142.272.022.66-0.46-16.85%218328.96%
CVX210521C001050002021-04-15 3:54PM EDT2021-05-212.482.422.56-0.54-17.88%3,1417,46425.20%
CVX210528C001050002021-04-15 12:55PM EDT2021-05-282.712.522.81-0.94-25.75%142324.84%
CVX210618C001050002021-04-15 3:54PM EDT2021-06-183.243.253.40-0.51-13.60%1448,09723.80%
CVX210917C001050002021-04-15 3:40PM EDT2021-09-175.605.405.75-0.35-5.88%573,20724.05%
CVX220121C001050002021-04-15 3:56PM EDT2022-01-217.807.457.80-0.30-3.70%452,43423.52%
CVX220617C001050002021-04-15 2:51PM EDT2022-06-179.509.409.70+0.55+6.15%552423.31%
CVX230120C001050002021-04-15 1:49PM EDT2023-01-2011.2811.1511.70+0.53+4.93%202,39422.64%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P001050002021-04-15 2:14PM EDT2021-04-161.841.601.73+0.55+42.64%662,82730.27%
CVX210423P001050002021-04-15 3:27PM EDT2021-04-232.492.342.42+0.19+8.26%3028924.37%
CVX210430P001050002021-04-15 10:31AM EDT2021-04-302.953.103.25+0.07+2.43%429728.20%
CVX210507P001050002021-04-15 11:04AM EDT2021-05-073.403.553.70+0.41+13.71%566127.83%
CVX210514P001050002021-04-15 3:40PM EDT2021-05-144.003.855.05-0.50-11.11%36035.97%
CVX210521P001050002021-04-15 3:14PM EDT2021-05-215.054.905.05+0.30+6.32%1242,27332.29%
CVX210618P001050002021-04-15 3:48PM EDT2021-06-186.005.906.05+0.50+9.09%4161,27630.02%
CVX210917P001050002021-04-15 1:22PM EDT2021-09-179.509.259.40+0.65+7.34%1231,49631.76%
CVX220121P001050002021-04-09 2:20PM EDT2022-01-2113.1012.1512.550.00-181732.31%
CVX220617P001050002021-04-13 10:48AM EDT2022-06-1716.6815.9016.150.00-221734.30%
CVX230120P001050002021-04-12 1:10PM EDT2023-01-2020.7219.5520.100.00-11685335.26%