UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.00-2.35 (-2.30%)
At close: 4:04PM EST

99.99 -0.01 (-0.01%)
After hours: 7:59PM EST

In the money
Show:ListStraddle
Strike:105.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C001050002021-02-26 3:59PM EST2021-03-050.410.290.42-0.91-68.94%63643935.35%
CVX210312C001050002021-02-26 3:54PM EST2021-03-121.100.961.15-0.94-46.08%15671737.65%
CVX210319C001050002021-02-26 3:54PM EST2021-03-191.651.391.57-0.93-36.05%3969,71435.89%
CVX210326C001050002021-02-26 3:07PM EST2021-03-262.031.882.92-0.77-27.50%1055644.43%
CVX210401C001050002021-02-26 3:31PM EST2021-04-012.402.092.81-0.92-27.71%4210039.38%
CVX210416C001050002021-02-26 3:57PM EST2021-04-163.202.783.20-0.92-22.33%3626,65735.61%
CVX210521C001050002021-02-26 3:27PM EST2021-05-214.693.704.70-1.05-18.29%18554235.29%
CVX210618C001050002021-02-26 3:41PM EST2021-06-185.444.955.55-0.91-14.33%4,1143,23334.47%
CVX210917C001050002021-02-26 2:57PM EST2021-09-177.757.057.75-0.65-7.74%511,76233.05%
CVX220121C001050002021-02-26 1:24PM EST2022-01-219.428.809.85-0.78-7.65%1551,65331.51%
CVX220617C001050002021-02-25 12:47PM EST2022-06-1712.019.8013.500.00-1120334.21%
CVX230120C001050002021-02-25 11:06AM EST2023-01-2013.5511.8015.000.00-171,49131.09%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P001050002021-02-26 3:18PM EST2021-03-196.056.006.60+1.05+21.00%11831236.26%
CVX210326P001050002021-02-25 12:34PM EST2021-03-267.016.357.60+1.24+21.49%19341.37%
CVX210416P001050002021-02-26 2:05PM EST2021-04-167.857.558.35+1.00+14.60%3015736.69%
CVX210521P001050002021-02-25 1:47PM EST2021-05-2110.229.6510.40+1.62+18.84%311339.03%
CVX210618P001050002021-02-26 10:19AM EST2021-06-1811.4510.5011.60+2.55+28.65%3125539.28%
CVX210917P001050002021-02-25 1:39PM EST2021-09-1714.6012.1515.35+2.00+15.87%610341.82%
CVX220121P001050002021-02-25 3:37PM EST2022-01-2115.8515.5517.250.00-7338737.87%
CVX220617P001050002021-02-11 2:03PM EST2022-06-1726.3518.2021.500.00-13140.86%
CVX230120P001050002021-02-24 3:25PM EST2023-01-2022.1721.7525.750.00-12241.71%