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:110.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211001C001100002021-09-24 3:46PM EDT2021-10-010.020.020.030.00-211130.86%
CVX211008C001100002021-09-24 10:57AM EDT2021-10-080.080.040.10+0.02+33.33%216726.76%
CVX211015C001100002021-09-24 3:21PM EDT2021-10-150.120.110.120.00-6015,91822.66%
CVX211022C001100002021-09-24 11:16AM EDT2021-10-220.270.220.27+0.01+3.85%69923.58%
CVX211029C001100002021-09-24 3:36PM EDT2021-10-290.500.380.52+0.07+16.28%3420925.27%
CVX211119C001100002021-09-24 3:58PM EDT2021-11-190.890.840.91+0.05+5.95%3755,24324.05%
CVX211217C001100002021-09-24 3:45PM EDT2021-12-171.431.281.40+0.10+7.52%1975,91623.19%
CVX220121C001100002021-09-24 3:44PM EDT2022-01-212.142.012.10+0.18+9.18%1098,17323.32%
CVX220318C001100002021-09-24 12:57PM EDT2022-03-183.022.973.15+0.07+2.37%5087923.58%
CVX220617C001100002021-09-24 12:42PM EDT2022-06-174.354.254.40+0.20+4.82%66,52923.09%
CVX230120C001100002021-09-24 9:53AM EDT2023-01-206.456.456.90+0.10+1.57%11,59722.76%
CVX240119C001100002021-09-22 3:50PM EDT2024-01-197.257.1010.850.00-1523.70%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211001P001100002021-08-18 3:30PM EDT2021-10-0112.8613.2013.400.00--2132.72%
CVX211015P001100002021-09-23 3:17PM EDT2021-10-1510.009.359.750.00-330029.15%
CVX211029P001100002021-09-20 12:05AM EDT2021-10-2912.489.6010.100.00--1027.78%
CVX211119P001100002021-09-24 9:38AM EDT2021-11-1911.9011.3011.450.00-1023033.62%
CVX211217P001100002021-09-24 10:37AM EDT2021-12-1711.8511.8512.05-5.64-32.25%61,10131.12%
CVX220121P001100002021-09-24 10:37AM EDT2022-01-2112.5012.5012.70-3.50-21.88%11,49929.34%
CVX220318P001100002021-09-22 10:12AM EDT2022-03-1817.1514.6514.800.00-110732.28%
CVX220617P001100002021-09-17 3:36PM EDT2022-06-1720.0016.9517.150.00-611233.23%
CVX230120P001100002021-09-15 2:58PM EDT2023-01-2023.2021.2522.050.00-183235.33%