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:120.00
Callsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211001C001200002021-09-02 11:11AM EDT2021-10-010.120.000.120.00--060.55%
CVX211008C001200002021-09-23 11:50AM EDT2021-10-080.040.000.080.00-11044.82%
CVX211015C001200002021-09-23 2:06PM EDT2021-10-150.020.000.05-0.03-60.00%202,13034.18%
CVX211022C001200002021-09-16 2:09PM EDT2021-10-220.100.000.160.00-125335.65%
CVX211119C001200002021-09-24 2:12PM EDT2021-11-190.160.150.170.00-455025.49%
CVX211217C001200002021-09-24 9:54AM EDT2021-12-170.350.300.35+0.04+12.90%121,20024.07%
CVX220121C001200002021-09-24 1:02PM EDT2022-01-210.650.620.68+0.02+3.17%396,52223.78%
CVX220318C001200002021-09-24 2:23PM EDT2022-03-181.251.231.30+0.01+0.81%1074323.71%
CVX220617C001200002021-09-24 10:54AM EDT2022-06-172.272.062.28+0.22+10.73%1032,44323.44%
CVX230120C001200002021-09-24 2:10PM EDT2023-01-204.104.104.30-0.10-2.38%1351822.81%
CVX240119C001200002021-09-20 1:21PM EDT2024-01-194.804.508.550.00-11024.76%
Putsfor1 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX211015P001200002021-09-22 11:50AM EDT2021-10-1521.7518.5020.600.00-810366.75%
CVX211119P001200002021-09-24 10:31AM EDT2021-11-1920.7020.4021.00-5.45-20.84%16844.93%
CVX211217P001200002021-09-17 10:30AM EDT2021-12-1724.6020.8521.050.00-51,46337.09%
CVX220121P001200002021-09-22 12:04PM EDT2022-01-2123.7521.1521.350.00-519433.08%
CVX220318P001200002021-09-22 2:49PM EDT2022-03-1825.5522.8023.250.00-101936.03%
CVX220617P001200002021-09-17 1:32PM EDT2022-06-1728.5024.9525.150.00-724035.53%
CVX230120P001200002021-09-23 3:29PM EDT2023-01-2029.5028.5529.300.00-301,17135.85%
CVX240119P001200002021-09-20 12:05AM EDT2024-01-1937.2433.6037.400.00--1240.42%