UK markets open in 4 hours 32 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:85.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C000850002021-04-15 9:51AM EDT2021-04-1618.6018.1018.60+0.50+2.76%11143216.41%
CVX210423C000850002021-03-19 1:21PM EDT2021-04-2319.5117.9518.800.00-1189.45%
CVX210430C000850002021-04-14 10:37AM EDT2021-04-3019.1018.1018.600.00-2255.86%
CVX210521C000850002021-04-14 10:20AM EDT2021-05-2120.3018.0519.100.00-111748.76%
CVX210618C000850002021-04-13 1:27PM EDT2021-06-1817.3518.1518.800.00-113,58631.62%
CVX210917C000850002021-04-12 2:18PM EDT2021-09-1717.6118.9019.200.00-355924.39%
CVX220121C000850002021-04-14 1:09PM EDT2022-01-2119.8119.6519.90-1.05-5.03%11,11322.08%
CVX220617C000850002021-04-12 1:15PM EDT2022-06-1719.5520.4020.900.00-321921.67%
CVX230120C000850002021-03-29 1:46PM EDT2023-01-2025.2521.3021.900.00-1090620.39%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P000850002021-04-15 3:25PM EDT2021-04-160.030.000.060.00-262,130164.06%
CVX210423P000850002021-04-13 10:36AM EDT2021-04-230.020.000.160.00-1566.41%
CVX210430P000850002021-04-13 10:39AM EDT2021-04-300.030.000.250.00-5852.34%
CVX210507P000850002021-04-01 1:04PM EDT2021-05-070.160.020.180.00-101046.19%
CVX210514P000850002021-04-12 10:43AM EDT2021-05-140.150.000.180.00-315840.23%
CVX210521P000850002021-04-14 1:12PM EDT2021-05-210.210.150.240.00-162938.18%
CVX210618P000850002021-04-15 3:24PM EDT2021-06-180.450.370.45-0.02-4.26%382,49332.91%
CVX210917P000850002021-04-15 3:40PM EDT2021-09-171.951.881.95+0.11+5.98%352,70532.86%
CVX220121P000850002021-04-15 12:51PM EDT2022-01-213.903.754.00+0.20+5.41%104,11232.98%
CVX220617P000850002021-04-06 2:49PM EDT2022-06-176.566.206.800.00-214935.08%
CVX230120P000850002021-04-12 3:05PM EDT2023-01-209.178.5510.950.00-124138.04%