UK markets close in 6 hours 58 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.40+0.35 (+0.33%)
At close: 4:04PM EDT
106.00 -0.40 (-0.38%)
Pre-market: 04:10AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625C001100002021-06-22 3:58PM EDT2021-06-250.110.000.000.00-485012.50%
CVX210702C001100002021-06-22 3:59PM EDT2021-07-020.500.000.000.00-25806.25%
CVX210709C001100002021-06-22 3:21PM EDT2021-07-090.950.000.000.00-5103.13%
CVX210716C001100002021-06-22 3:55PM EDT2021-07-161.230.000.000.00-94603.13%
CVX210723C001100002021-06-22 3:58PM EDT2021-07-231.600.000.000.00-21703.13%
CVX210730C001100002021-06-22 1:43PM EDT2021-07-302.050.000.000.00-1703.13%
CVX210820C001100002021-06-22 3:58PM EDT2021-08-202.780.000.000.00-1,05801.56%
CVX210917C001100002021-06-22 3:55PM EDT2021-09-173.450.000.000.00-1,77001.56%
CVX211015C001100002021-06-22 3:31PM EDT2021-10-154.150.000.000.00-6801.56%
CVX211119C001100002021-06-22 3:23PM EDT2021-11-195.100.000.000.00-12201.56%
CVX211217C001100002021-06-21 3:22PM EDT2021-12-175.100.000.000.00-101.56%
CVX220121C001100002021-06-22 3:20PM EDT2022-01-215.970.000.000.00-25500.78%
CVX220617C001100002021-06-22 2:09PM EDT2022-06-177.600.000.000.00-18600.78%
CVX230120C001100002021-06-22 10:47AM EDT2023-01-209.000.000.000.00-4600.78%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625P001100002021-06-21 9:42AM EDT2021-06-255.310.000.000.00-2900.00%
CVX210702P001100002021-06-22 1:37PM EDT2021-07-023.750.000.000.00-3500.00%
CVX210709P001100002021-06-18 11:20AM EDT2021-07-095.490.000.000.00-100.00%
CVX210716P001100002021-06-22 1:42PM EDT2021-07-164.730.000.000.00-2400.00%
CVX210723P001100002021-06-15 9:56AM EDT2021-07-233.400.000.000.00-700.00%
CVX210730P001100002021-06-22 9:32AM EDT2021-07-306.500.000.000.00-1000.00%
CVX210820P001100002021-06-22 2:27PM EDT2021-08-207.090.000.000.00-300.00%
CVX210917P001100002021-06-18 2:31PM EDT2021-09-178.880.000.000.00-100.00%
CVX211015P001100002021-06-18 11:21AM EDT2021-10-159.780.000.000.00-11000.00%
CVX211119P001100002021-06-21 9:32AM EDT2021-11-1911.750.000.000.00-1000.00%
CVX211217P001100002021-06-17 1:28PM EDT2021-12-1710.700.000.000.00-2100.00%
CVX220121P001100002021-06-21 3:31PM EDT2022-01-2111.600.000.000.00-2300.00%
CVX220617P001100002021-06-17 9:30AM EDT2022-06-1714.380.000.000.00-100.00%
CVX230120P001100002021-06-22 3:27PM EDT2023-01-2018.750.000.000.00-100.00%