UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.64+0.24 (+0.23%)
As of 1:43PM EDT. Market open.
In the money
Show:ListStraddle
Strike:100.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625C001000002021-06-18 3:59PM EDT2021-06-256.506.406.550.00-29280.00%
CVX210702C001000002021-06-23 11:22AM EDT2021-07-027.016.556.70+0.11+1.59%33222.07%
CVX210709C001000002021-06-23 11:22AM EDT2021-07-097.226.756.95+0.22+3.14%43124.81%
CVX210716C001000002021-06-23 11:22AM EDT2021-07-167.307.007.15-0.01-0.14%152,51324.39%
CVX210723C001000002021-06-17 9:34AM EDT2021-07-239.607.307.500.00-5225.95%
CVX210730C001000002021-06-17 12:10PM EDT2021-07-307.477.557.950.00-4628.03%
CVX210820C001000002021-06-23 1:22PM EDT2021-08-208.358.208.35-0.03-0.36%3939025.51%
CVX210917C001000002021-06-23 11:28AM EDT2021-09-178.708.708.85-0.25-2.79%283,19423.96%
CVX211015C001000002021-06-23 12:23PM EDT2021-10-159.559.309.45-0.05-0.52%96023.80%
CVX211119C001000002021-06-23 9:48AM EDT2021-11-1910.709.9510.10+0.35+3.38%3011123.58%
CVX211217C001000002021-06-23 10:19AM EDT2021-12-1711.0010.2510.50+0.97+9.67%548023.16%
CVX220121C001000002021-06-23 12:47PM EDT2022-01-2110.8210.6510.85-0.18-1.64%43,51722.37%
CVX220617C001000002021-06-23 12:39PM EDT2022-06-1712.3012.1512.35-0.05-0.40%11,30821.11%
CVX230120C001000002021-06-22 12:51PM EDT2023-01-2013.3012.7514.850.00-1132,18521.70%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625P001000002021-06-23 12:05PM EDT2021-06-250.030.030.04-0.03-50.00%8243637.50%
CVX210702P001000002021-06-23 12:53PM EDT2021-07-020.140.150.16-0.07-33.33%427227.20%
CVX210709P001000002021-06-23 10:56AM EDT2021-07-090.320.350.37-0.08-20.00%1418726.17%
CVX210716P001000002021-06-23 12:45PM EDT2021-07-160.560.580.59-0.01-1.75%534,84225.64%
CVX210723P001000002021-06-23 11:48AM EDT2021-07-230.880.860.98-0.35-28.46%819527.37%
CVX210730P001000002021-06-23 12:45PM EDT2021-07-301.171.051.40-0.17-12.69%65528.91%
CVX210820P001000002021-06-23 12:30PM EDT2021-08-202.182.232.28-0.07-3.11%4813,84529.60%
CVX210917P001000002021-06-23 12:51PM EDT2021-09-173.093.053.15-0.06-1.90%4502,95129.27%
CVX211015P001000002021-06-23 12:11PM EDT2021-10-153.703.803.90-0.05-1.33%1832029.02%
CVX211119P001000002021-06-23 12:16PM EDT2021-11-195.055.155.25-0.25-4.72%385530.88%
CVX211217P001000002021-06-23 10:25AM EDT2021-12-175.505.655.80-0.20-3.51%349130.37%
CVX220121P001000002021-06-23 10:40AM EDT2022-01-215.956.106.30-0.35-5.56%55,25129.43%
CVX220617P001000002021-06-22 11:30AM EDT2022-06-179.809.509.800.00-1002,70231.54%
CVX230120P001000002021-06-22 9:52AM EDT2023-01-2013.2512.7013.250.00-129931.80%