UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.27-0.13 (-0.12%)
At close: 4:02PM EDT
106.27 0.00 (0.00%)
After hours: 04:49PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625C001200002021-06-21 3:02PM EDT2021-06-250.030.000.010.00-113650.00%
CVX210702C001200002021-06-23 1:20PM EDT2021-07-020.030.020.04+0.01+50.00%106634.77%
CVX210709C001200002021-06-15 2:52PM EDT2021-07-090.070.010.23+0.01+16.67%313636.28%
CVX210716C001200002021-06-23 3:48PM EDT2021-07-160.110.090.11+0.01+10.00%6123,87026.37%
CVX210723C001200002021-06-22 1:21PM EDT2021-07-230.180.130.380.00-621330.20%
CVX210730C001200002021-06-23 2:28PM EDT2021-07-300.400.200.45-0.18-31.03%29928.47%
CVX210820C001200002021-06-23 2:55PM EDT2021-08-200.660.610.67+0.01+1.54%2193,58425.51%
CVX210917C001200002021-06-23 3:56PM EDT2021-09-171.071.001.09+0.01+0.94%3337,84624.49%
CVX211015C001200002021-06-23 11:11AM EDT2021-10-151.591.501.56-0.03-1.85%5497824.23%
CVX211119C001200002021-06-22 12:11PM EDT2021-11-192.642.082.18+0.56+26.92%17624.27%
CVX211217C001200002021-06-23 12:56PM EDT2021-12-172.532.432.55+0.07+2.85%5362123.84%
CVX220121C001200002021-06-23 1:27PM EDT2022-01-212.802.762.89+0.14+5.26%544,58423.07%
CVX220617C001200002021-06-23 11:15AM EDT2022-06-174.664.354.70+0.07+1.53%22,22022.64%
CVX230120C001200002021-06-23 3:45PM EDT2023-01-206.305.058.15+0.78+14.13%531824.71%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625P001200002021-06-22 12:21PM EDT2021-06-2514.0413.2514.100.00-51396.48%
CVX210716P001200002021-06-21 11:37AM EDT2021-07-1614.5913.3014.250.00-24837.26%
CVX210820P001200002021-06-22 3:33PM EDT2021-08-2015.0415.0015.700.00-317637.11%
CVX210917P001200002021-06-22 10:33AM EDT2021-09-1716.4515.6516.200.00-919833.64%
CVX211015P001200002021-06-18 9:43AM EDT2021-10-1517.8715.7516.900.00-30011332.81%
CVX211119P001200002021-06-17 3:58PM EDT2021-11-1918.8517.8018.300.00-101634.57%
CVX211217P001200002021-06-15 1:17PM EDT2021-12-1715.6518.2018.550.00-21332.67%
CVX220121P001200002021-06-21 3:00PM EDT2022-01-2118.7518.6018.850.00-1416730.87%
CVX220617P001200002021-06-23 11:10AM EDT2022-06-1722.1022.0022.90-0.50-2.21%222133.79%
CVX230120P001200002021-06-23 11:35AM EDT2023-01-2026.1024.4026.500.00-11,04633.52%