UK markets open in 3 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:95.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C000950002021-04-15 2:26PM EDT2021-04-168.458.358.55-0.63-6.94%305,18378.91%
CVX210423C000950002021-04-13 3:09PM EDT2021-04-237.408.358.850.00-32549.02%
CVX210430C000950002021-04-13 2:15PM EDT2021-04-308.108.258.850.00-11235.84%
CVX210507C000950002021-04-15 2:48PM EDT2021-05-078.868.709.05+0.91+11.45%6233.35%
CVX210514C000950002021-04-14 2:38PM EDT2021-05-1410.258.709.700.00-2437.84%
CVX210521C000950002021-04-15 12:20PM EDT2021-05-218.858.859.25-1.93-17.90%1322828.69%
CVX210618C000950002021-04-15 3:09PM EDT2021-06-189.559.359.70-0.55-5.45%1033,02925.48%
CVX210917C000950002021-04-15 2:27PM EDT2021-09-1711.0011.0011.35+0.47+4.46%41,61224.30%
CVX220121C000950002021-04-15 2:26PM EDT2022-01-2112.8012.6512.95-0.63-4.69%51,68323.22%
CVX220617C000950002021-04-09 3:59PM EDT2022-06-1714.0714.0014.650.00-230023.10%
CVX230120C000950002021-04-14 10:46AM EDT2023-01-2016.3015.3015.950.00-516121.43%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P000950002021-04-15 3:25PM EDT2021-04-160.020.000.01+0.01+100.00%53,41962.50%
CVX210423P000950002021-04-15 2:05PM EDT2021-04-230.060.040.060.00-166431.25%
CVX210430P000950002021-04-15 12:05PM EDT2021-04-300.280.270.29-0.01-3.45%472332.08%
CVX210507P000950002021-04-15 2:21PM EDT2021-05-070.500.450.50+0.05+11.11%823530.96%
CVX210514P000950002021-04-13 3:08PM EDT2021-05-140.960.520.870.00-34432.54%
CVX210521P000950002021-04-15 3:35PM EDT2021-05-211.101.011.08+0.08+7.84%601,34331.71%
CVX210528P000950002021-04-15 11:22AM EDT2021-05-281.311.131.33+0.10+8.26%29031.59%
CVX210618P000950002021-04-15 1:55PM EDT2021-06-181.801.731.88+0.08+4.65%392,64630.23%
CVX210917P000950002021-04-15 12:07PM EDT2021-09-174.604.454.60+0.30+6.98%122,03531.58%
CVX220121P000950002021-04-15 3:53PM EDT2022-01-217.257.057.55+0.15+2.11%101,41332.57%
CVX220617P000950002021-04-14 11:16AM EDT2022-06-1710.2010.3510.600.00-269033.87%
CVX230120P000950002021-04-15 12:20PM EDT2023-01-2014.2013.2014.30+0.75+5.58%1355534.94%