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:70.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210319C000700002021-02-24 3:24PM EST2021-03-1929.8529.2532.10-4.20-12.33%723102.64%
CVX210416C000700002021-02-22 2:02PM EST2021-04-1629.3528.7532.500.00-1366.02%
CVX210618C000700002021-02-26 10:32AM EST2021-06-1828.6528.6032.90-1.50-4.98%19268.24%
CVX210917C000700002021-02-22 12:52PM EST2021-09-1728.7529.9033.10-5.25-15.44%47651.94%
CVX220121C000700002021-02-24 2:09PM EST2022-01-2131.6530.7532.90-2.39-7.02%430839.80%
CVX220617C000700002021-02-22 10:09AM EST2022-06-1730.0031.3034.200.00-110238.20%
CVX230120C000700002021-02-24 11:06AM EST2023-01-2031.6331.5034.85-2.34-6.89%129333.64%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305P000700002021-02-03 11:51AM EST2021-03-050.200.000.160.00-1267120.31%
CVX210312P000700002021-02-03 12:34PM EST2021-03-120.370.000.300.00-28036693.55%
CVX210319P000700002021-02-25 11:15AM EST2021-03-190.050.040.17+0.02+66.67%23,18172.27%
CVX210416P000700002021-02-24 2:48PM EST2021-04-160.230.020.31+0.14+155.56%268550.78%
CVX210618P000700002021-02-26 2:32PM EST2021-06-180.850.600.86+0.30+54.55%92,12647.17%
CVX210917P000700002021-02-23 1:13PM EST2021-09-171.301.172.580.00-11,37348.62%
CVX220121P000700002021-02-25 2:19PM EST2022-01-212.522.503.200.00-302,07641.31%
CVX220617P000700002021-02-24 3:38PM EST2022-06-174.163.757.000.00-337748.11%
CVX230120P000700002021-02-22 2:51PM EST2023-01-207.505.109.40-0.42-5.30%874446.41%