UK markets close in 1 hour 45 minutes

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.10+0.79 (+0.76%)
As of 9:45AM EST. Market open.
In the money
Show:ListStraddle
Strike:75.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210226C000750002021-02-12 2:41PM EST2021-02-2616.900.000.000.00-6000.00%
CVX210312C000750002021-02-02 9:37AM EST2021-03-1212.700.000.000.00--00.00%
CVX210319C000750002021-02-24 11:30AM EST2021-03-1927.800.000.000.00-21390.00%
CVX210416C000750002021-02-12 2:41PM EST2021-04-1616.750.000.000.00-10000.00%
CVX210618C000750002021-02-24 3:36PM EST2021-06-1829.050.000.000.00-11,1610.00%
CVX210917C000750002021-02-05 3:27PM EST2021-09-1726.140.000.000.00-3620.00%
CVX220121C000750002021-02-24 11:49AM EST2022-01-2129.280.000.000.00-53610.00%
CVX220617C000750002021-02-22 12:41PM EST2022-06-1726.450.000.000.00-2880.00%
CVX230120C000750002021-02-23 3:46PM EST2023-01-2030.350.000.000.00-62470.00%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210226P000750002021-02-16 9:31AM EST2021-02-260.080.000.000.00-11,27050.00%
CVX210305P000750002021-02-17 3:35PM EST2021-03-050.050.000.000.00-515650.00%
CVX210312P000750002021-02-17 9:50AM EST2021-03-120.050.000.000.00-430725.00%
CVX210319P000750002021-02-24 3:31PM EST2021-03-190.050.000.000.00-763,40325.00%
CVX210326P000750002021-02-22 10:00AM EST2021-03-260.150.000.000.00-82925.00%
CVX210416P000750002021-02-24 2:34PM EST2021-04-160.200.000.000.00-4549725.00%
CVX210618P000750002021-02-22 12:08PM EST2021-06-180.790.000.000.00-53,08112.50%
CVX210917P000750002021-02-23 2:40PM EST2021-09-172.290.000.000.00-1328712.50%
CVX220121P000750002021-02-24 1:29PM EST2022-01-213.450.000.000.00-63,0766.25%
CVX220617P000750002021-02-22 12:51PM EST2022-06-175.990.000.000.00-21856.25%
CVX230120P000750002021-02-24 1:41PM EST2023-01-208.000.000.000.00-111,1076.25%