UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.60+0.54 (+0.54%)
At close: 4:02PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211001C001000002021-09-24 3:58PM EDT2021-10-011.581.511.61+0.21+15.33%5241,06023.24%
CVX211008C001000002021-09-24 3:34PM EDT2021-10-082.322.082.23+0.34+17.17%6030724.44%
CVX211015C001000002021-09-24 3:57PM EDT2021-10-152.612.542.65+0.26+11.06%3727,40124.37%
CVX211022C001000002021-09-24 2:14PM EDT2021-10-222.902.983.15+0.05+1.75%4020025.64%
CVX211029C001000002021-09-24 3:39PM EDT2021-10-293.603.453.70+0.25+7.46%3086227.37%
CVX211119C001000002021-09-24 3:58PM EDT2021-11-194.304.254.30+0.31+7.77%2986,61725.48%
CVX211217C001000002021-09-24 3:09PM EDT2021-12-174.854.804.85+0.24+5.21%753,39723.68%
CVX220121C001000002021-09-24 3:45PM EDT2022-01-215.865.655.75+0.30+5.40%406,01223.84%
CVX220318C001000002021-09-24 3:44PM EDT2022-03-186.856.656.80+0.20+3.01%28549523.46%
CVX220617C001000002021-09-24 3:53PM EDT2022-06-178.007.958.10+0.26+3.36%152,15622.85%
CVX230120C001000002021-09-24 3:47PM EDT2023-01-2010.4010.0510.30-0.10-0.95%323,29721.76%
CVX240119C001000002021-09-22 10:35AM EDT2024-01-1911.5010.3514.30-0.45-3.77%12723.07%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211001P001000002021-09-24 3:59PM EDT2021-10-010.930.910.97-0.44-32.12%44616122.51%
CVX211008P001000002021-09-24 2:52PM EDT2021-10-081.551.491.60-0.43-21.72%17911424.05%
CVX211015P001000002021-09-24 3:41PM EDT2021-10-151.881.901.99-0.37-16.44%2271,73123.73%
CVX211022P001000002021-09-24 1:02PM EDT2021-10-222.452.292.44-0.35-12.50%925524.63%
CVX211029P001000002021-09-24 2:06PM EDT2021-10-292.952.673.05-0.32-9.79%25226.98%
CVX211119P001000002021-09-24 3:24PM EDT2021-11-194.304.304.40-0.45-9.47%1922,17529.97%
CVX211217P001000002021-09-24 3:43PM EDT2021-12-175.205.155.30-0.29-5.28%452,12629.18%
CVX220121P001000002021-09-24 3:58PM EDT2022-01-216.106.056.20-1.50-19.74%1535,69528.47%
CVX220318P001000002021-09-24 3:44PM EDT2022-03-188.108.108.30-0.60-6.90%3873131.10%
CVX220617P001000002021-09-24 3:44PM EDT2022-06-1710.5210.5010.65-0.37-3.40%42,84232.16%
CVX230120P001000002021-09-23 12:06PM EDT2023-01-2015.5014.7015.100.00-180633.68%