UK markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.92-0.10 (-0.10%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416C001100002021-04-09 3:59PM EDT2021-04-160.050.050.07-0.04-44.44%9169,10930.08%
CVX210423C001100002021-04-09 3:28PM EDT2021-04-230.190.170.20-0.06-24.00%301,50325.68%
CVX210430C001100002021-04-09 2:27PM EDT2021-04-300.570.550.62-0.06-9.52%3767928.91%
CVX210507C001100002021-04-09 3:58PM EDT2021-05-070.800.720.89-0.05-5.88%24411428.47%
CVX210514C001100002021-04-09 11:38AM EDT2021-05-140.920.641.21-0.17-15.60%92128.78%
CVX210521C001100002021-04-09 3:47PM EDT2021-05-211.171.131.23-0.13-10.00%1575,07626.39%
CVX210618C001100002021-04-09 3:50PM EDT2021-06-181.801.741.87-0.12-6.25%2988,84824.73%
CVX210917C001100002021-04-09 2:52PM EDT2021-09-173.853.753.950.00-1392,86924.65%
CVX220121C001100002021-04-09 3:23PM EDT2022-01-215.805.755.95+0.05+0.87%333,16524.13%
CVX220617C001100002021-04-09 10:59AM EDT2022-06-177.607.108.20-0.80-9.52%285424.70%
CVX230120C001100002021-04-09 2:29PM EDT2023-01-2010.009.0010.85+0.10+1.01%1557325.00%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210416P001100002021-04-09 12:55PM EDT2021-04-167.657.107.55+0.45+6.25%71,96348.15%
CVX210423P001100002021-04-09 12:55PM EDT2021-04-237.746.807.75+2.62+51.17%22436.87%
CVX210430P001100002021-04-08 9:50AM EDT2021-04-308.197.308.050.00-110134.23%
CVX210507P001100002021-04-08 3:38PM EDT2021-05-077.957.808.500.00-1134.69%
CVX210514P001100002021-04-05 12:29PM EDT2021-05-147.008.2510.300.00--247.27%
CVX210521P001100002021-04-09 2:09PM EDT2021-05-2110.009.209.60+0.50+5.26%956737.48%
CVX210618P001100002021-04-09 1:56PM EDT2021-06-1810.459.8010.15+0.20+1.95%1446432.28%
CVX210917P001100002021-04-09 12:26PM EDT2021-09-1713.5012.8513.40+0.30+2.27%858733.67%
CVX220121P001100002021-04-09 3:44PM EDT2022-01-2115.8516.0016.60-0.50-3.06%11,31334.06%
CVX220617P001100002021-04-07 11:48AM EDT2022-06-1719.3917.9020.000.00-21135.30%
CVX230120P001100002021-03-15 1:07PM EDT2023-01-2021.3821.6525.850.00-1024839.54%