UK markets close in 1 hour 39 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.09+2.41 (+2.26%)
As of 9:51AM EDT. Market open.
In the money
Show:ListStraddle
Strike:97.50
Callsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210514C000975002021-05-11 2:30PM EDT2021-05-149.859.7511.300.00-3130.00%
CVX210521C000975002021-05-11 1:55PM EDT2021-05-219.1310.2512.750.00-2748481.01%
CVX210528C000975002021-05-04 2:45PM EDT2021-05-288.969.7011.750.00--334.28%
CVX210604C000975002021-04-29 3:50PM EDT2021-06-049.589.8511.600.00--518.36%
CVX210618C000975002021-05-13 10:12AM EDT2021-06-1810.089.6511.300.00-62,9850.00%
CVX210716C000975002021-05-11 12:34PM EDT2021-07-1610.9310.3511.800.00-119417.55%
CVX210917C000975002021-05-13 1:25PM EDT2021-09-1711.0010.7013.800.00-221,25126.39%
CVX211217C000975002021-05-07 3:24PM EDT2021-12-1714.6912.6014.250.00-15520221.94%
CVX220121C000975002021-05-06 1:12PM EDT2022-01-2114.4011.5015.000.00-174223.04%
CVX220617C000975002021-05-13 1:05PM EDT2022-06-1714.1013.9516.100.00-196321.29%
CVX230120C000975002021-04-30 10:57AM EDT2023-01-2015.7514.5018.850.00-217722.84%
Putsfor14 May 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210514P000975002021-05-11 2:37PM EDT2021-05-140.070.000.030.00-57190.63%
CVX210521P000975002021-05-13 9:44AM EDT2021-05-210.270.110.140.00-201,53745.70%
CVX210528P000975002021-05-13 2:50PM EDT2021-05-280.470.150.360.00-210641.31%
CVX210604P000975002021-05-10 9:33AM EDT2021-06-040.180.360.570.00-1538.72%
CVX210611P000975002021-05-12 2:24PM EDT2021-06-111.040.121.040.00-181940.92%
CVX210618P000975002021-05-13 3:37PM EDT2021-06-181.170.721.130.00-382,40737.82%
CVX210716P000975002021-05-13 3:29PM EDT2021-07-162.091.581.830.00-1233634.27%
CVX210917P000975002021-05-12 1:34PM EDT2021-09-174.182.894.650.00-51,05738.48%
CVX211217P000975002021-05-12 1:32PM EDT2021-12-176.155.306.400.00-525635.51%
CVX220121P000975002021-05-12 3:34PM EDT2022-01-217.005.207.750.00-81,68337.25%
CVX220617P000975002021-05-07 2:11PM EDT2022-06-179.808.5010.250.00-1262735.85%
CVX230120P000975002021-04-19 12:00PM EDT2023-01-2015.000.000.000.00-1134081.56%