UK markets close in 5 hours 19 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.31+3.68 (+3.69%)
At close: 4:03PM EST

104.10 +0.79 (0.76%)
Pre-market: 6:07AM EST

In the money
Show:ListStraddle
Strike:100.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210226C001000002021-02-24 3:54PM EST2021-02-263.750.000.000.00-1,62300.00%
CVX210305C001000002021-02-24 3:59PM EST2021-03-054.400.000.000.00-1,30400.00%
CVX210312C001000002021-02-24 2:49PM EST2021-03-125.050.000.000.00-30600.00%
CVX210319C001000002021-02-24 3:58PM EST2021-03-195.450.000.000.00-2,78200.00%
CVX210326C001000002021-02-24 3:43PM EST2021-03-265.980.000.000.00-39400.00%
CVX210401C001000002021-02-24 3:18PM EST2021-04-016.360.000.000.00-37600.00%
CVX210416C001000002021-02-24 3:54PM EST2021-04-167.150.000.000.00-45800.00%
CVX210521C001000002021-02-24 3:37PM EST2021-05-218.570.000.000.00-13200.00%
CVX210618C001000002021-02-24 3:54PM EST2021-06-189.200.000.000.00-4,99100.00%
CVX210917C001000002021-02-24 3:30PM EST2021-09-1711.110.000.000.00-23800.00%
CVX220121C001000002021-02-24 3:26PM EST2022-01-2113.220.000.000.00-28300.00%
CVX220617C001000002021-02-24 12:32PM EST2022-06-1714.650.000.000.00-2100.00%
CVX230120C001000002021-02-24 2:26PM EST2023-01-2016.700.000.000.00-3400.00%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210226P001000002021-02-24 3:51PM EST2021-02-260.160.000.000.00-569012.50%
CVX210305P001000002021-02-24 3:58PM EST2021-03-050.890.000.000.00-24906.25%
CVX210312P001000002021-02-24 2:03PM EST2021-03-121.460.000.000.00-1003.13%
CVX210319P001000002021-02-24 3:58PM EST2021-03-192.000.000.000.00-35603.13%
CVX210326P001000002021-02-24 11:44AM EST2021-03-262.780.000.000.00-2303.13%
CVX210401P001000002021-02-24 1:28PM EST2021-04-012.950.000.000.00-3003.13%
CVX210416P001000002021-02-24 3:58PM EST2021-04-163.650.000.000.00-23203.13%
CVX210618P001000002021-02-24 3:26PM EST2021-06-186.450.000.000.00-30201.56%
CVX210917P001000002021-02-24 1:13PM EST2021-09-179.530.000.000.00-301.56%
CVX220121P001000002021-02-24 12:27PM EST2022-01-2112.510.000.000.00-2600.78%
CVX220617P001000002021-02-22 11:29AM EST2022-06-1718.150.000.000.00-3000.78%
CVX230120P001000002021-02-17 9:32AM EST2023-01-2020.000.000.000.00-100.78%