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:115.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C001150002021-02-25 2:08PM EST2021-03-050.120.010.130.00-6024751.17%
CVX210312C001150002021-02-25 11:06AM EST2021-03-120.100.050.15-0.20-66.67%138141.41%
CVX210319C001150002021-02-26 2:19PM EST2021-03-190.260.160.25-0.23-46.94%1683,50937.50%
CVX210326C001150002021-02-26 12:21PM EST2021-03-260.420.160.53-0.20-32.26%5124338.92%
CVX210401C001150002021-02-26 2:50PM EST2021-04-010.520.450.74-0.48-48.00%508638.77%
CVX210416C001150002021-02-26 3:59PM EST2021-04-160.900.770.94-0.50-35.71%1,3322,07234.74%
CVX210618C001150002021-02-26 3:24PM EST2021-06-182.502.272.77-0.50-16.67%622,46334.50%
CVX210917C001150002021-02-26 3:47PM EST2021-09-174.563.954.65-0.44-8.80%692,39432.92%
CVX220121C001150002021-02-25 2:23PM EST2022-01-215.705.656.40-1.10-16.18%192,58630.84%
CVX220617C001150002021-02-26 3:15PM EST2022-06-177.805.5010.50-1.05-11.86%339634.89%
CVX230120C001150002021-02-24 3:31PM EST2023-01-2010.597.6011.500.00-881130.75%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319P001150002021-01-15 1:25PM EST2021-03-1924.6523.3024.250.00-32153147.85%
CVX210416P001150002021-02-26 12:42PM EST2021-04-1615.4015.4516.00+3.35+27.80%571935.45%
CVX210618P001150002021-02-16 12:44PM EST2021-06-1819.0016.3018.65-4.95-20.67%116639.25%
CVX210917P001150002021-02-24 1:39PM EST2021-09-1718.5619.8021.950.00-14041.22%
CVX220121P001150002021-02-19 10:07AM EST2022-01-2121.0022.0023.950.00-2512337.85%
CVX220617P001150002021-02-11 10:43AM EST2022-06-1733.3526.0028.200.00-42640.89%
CVX230120P001150002021-02-24 11:06AM EST2023-01-2029.7728.5032.950.00-102042.55%