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:130.00
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210625C001300002021-06-14 12:00AM EDT2021-06-250.040.000.040.00--189.06%
CVX210702C001300002021-06-07 11:12AM EDT2021-07-020.020.000.050.00-52150.39%
CVX210716C001300002021-06-17 3:56PM EDT2021-07-160.020.010.03-0.02-50.00%1290233.20%
CVX210723C001300002021-06-14 12:00AM EDT2021-07-230.150.000.000.00--1112.50%
CVX210820C001300002021-06-23 3:10PM EDT2021-08-200.200.180.20+0.02+11.11%4413328.17%
CVX210917C001300002021-06-23 3:40PM EDT2021-09-170.370.340.38+0.02+5.71%667,73126.37%
CVX211015C001300002021-06-23 3:05PM EDT2021-10-150.650.470.61+0.04+6.56%513725.55%
CVX211119C001300002021-06-23 10:22AM EDT2021-11-191.010.810.98+0.06+6.32%3914325.32%
CVX211217C001300002021-06-22 3:50PM EDT2021-12-171.151.051.20+0.03+2.68%142924.63%
CVX220121C001300002021-06-23 3:43PM EDT2022-01-211.451.361.43+0.03+2.11%162,62823.76%
CVX220617C001300002021-06-21 12:42PM EDT2022-06-172.482.372.920.00-289923.46%
CVX230120C001300002021-06-22 9:33AM EDT2023-01-203.451.874.550.00-1075722.32%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210716P001300002021-06-09 9:45AM EDT2021-07-1621.3122.6524.450.00-11258.30%
CVX210820P001300002021-06-15 10:56AM EDT2021-08-2024.5923.9025.600.00-31249.29%
CVX210917P001300002021-06-15 10:40AM EDT2021-09-1722.1024.5525.350.00-108338.71%
CVX211015P001300002021-06-17 9:33AM EDT2021-10-1522.4524.3025.700.00-16235.95%
CVX211119P001300002021-06-15 1:10PM EDT2021-11-1923.5525.6527.050.00--138.28%
CVX211217P001300002021-06-17 11:44AM EDT2021-12-1726.5526.4527.300.00-11136.21%
CVX220121P001300002021-05-11 2:45PM EDT2022-01-2126.5524.8025.050.00-1073223.22%
CVX220617P001300002021-06-21 1:48PM EDT2022-06-1730.7530.5532.250.00-28938.73%
CVX230120P001300002021-06-21 1:49PM EDT2023-01-2034.3033.0034.700.00-463135.38%