UK markets open in 3 hours 57 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:115.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C001150002021-04-15 1:42PM EDT2021-04-160.010.000.010.00-614,77075.00%
CVX210423C001150002021-04-14 1:18PM EDT2021-04-230.040.020.060.00-27637.11%
CVX210430C001150002021-04-15 3:40PM EDT2021-04-300.140.130.15-0.02-12.50%1011,27531.93%
CVX210507C001150002021-04-12 12:07PM EDT2021-05-070.250.160.310.00-68831.06%
CVX210514C001150002021-04-14 10:16AM EDT2021-05-140.360.280.450.00-2529.79%
CVX210521C001150002021-04-15 3:54PM EDT2021-05-210.390.390.47-0.19-32.76%1,1193,85227.05%
CVX210618C001150002021-04-15 3:45PM EDT2021-06-180.830.770.87-0.22-20.95%665,64424.49%
CVX210917C001150002021-04-15 3:24PM EDT2021-09-172.582.522.64-0.15-5.49%193,14224.52%
CVX220121C001150002021-04-15 3:55PM EDT2022-01-214.494.354.50-0.21-4.47%72,96223.99%
CVX220617C001150002021-04-12 3:40PM EDT2022-06-176.225.956.65-0.27-4.16%446424.52%
CVX230120C001150002021-04-15 9:36AM EDT2023-01-208.557.708.35-0.32-3.61%183623.15%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P001150002021-04-15 3:02PM EDT2021-04-1611.3511.5011.70-0.34-2.91%318889.06%
CVX210430P001150002021-04-13 10:37AM EDT2021-04-3012.7911.5012.050.00-41141.94%
CVX210514P001150002021-04-12 12:58PM EDT2021-05-1413.0010.9514.150.00--255.98%
CVX210521P001150002021-04-09 1:07PM EDT2021-05-2114.3711.5514.900.00-27356.97%
CVX210618P001150002021-03-24 1:51PM EDT2021-06-1813.1013.5013.850.00-2119335.60%
CVX210917P001150002021-04-09 11:24AM EDT2021-09-1717.1016.1516.500.00-45134.00%
CVX220121P001150002021-04-14 12:08PM EDT2022-01-2118.0518.9519.400.00-282533.61%
CVX220617P001150002021-03-08 12:09PM EDT2022-06-1720.9021.2524.350.00-12738.42%
CVX230120P001150002021-03-17 3:36PM EDT2023-01-2025.4025.5527.000.00-44036.14%