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:80.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C000800002021-02-12 3:41PM EST2021-03-0512.5018.5522.000.00-7199.61%
CVX210312C000800002021-02-22 3:31PM EST2021-03-1218.8119.6521.900.00-111090.19%
CVX210319C000800002021-02-24 9:46AM EST2021-03-1923.4019.6021.650.00-3921469.53%
CVX210416C000800002021-02-26 3:33PM EST2021-04-1621.0019.8021.45-0.30-1.41%1415858.20%
CVX210618C000800002021-02-24 3:16PM EST2021-06-1821.6521.2522.05-2.85-11.63%197743.46%
CVX210917C000800002021-02-24 2:40PM EST2021-09-1721.4521.9523.10-4.00-15.72%1116638.00%
CVX220121C000800002021-02-26 1:35PM EST2022-01-2123.1722.9024.15-2.38-9.32%132,67833.96%
CVX220617C000800002021-02-24 10:04AM EST2022-06-1726.9522.0525.400.00-430332.07%
CVX230120C000800002021-02-26 2:48PM EST2023-01-2024.6024.6527.50-3.75-13.23%222531.67%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305P000800002021-02-25 3:46PM EST2021-03-050.020.000.030.00-62,76264.06%
CVX210312P000800002021-02-23 9:45AM EST2021-03-120.020.000.30-0.05-71.43%601,97762.70%
CVX210319P000800002021-02-25 2:38PM EST2021-03-190.150.050.18+0.04+36.36%52,67352.93%
CVX210326P000800002021-02-26 2:17PM EST2021-03-260.200.080.30+0.02+11.11%1028550.73%
CVX210401P000800002021-02-23 1:26PM EST2021-04-010.290.200.880.00-211352.69%
CVX210416P000800002021-02-26 1:48PM EST2021-04-160.470.300.65+0.06+14.63%731,08846.00%
CVX210618P000800002021-02-26 2:33PM EST2021-06-181.651.592.05+0.11+7.14%66,09343.47%
CVX210917P000800002021-02-26 1:55PM EST2021-09-173.273.103.80+0.08+2.51%13,06241.55%
CVX220121P000800002021-02-25 3:16PM EST2022-01-215.655.106.30+0.45+8.65%14,96641.82%
CVX220617P000800002021-02-25 9:30AM EST2022-06-176.907.209.600.00-118244.18%
CVX230120P000800002021-02-24 3:40PM EST2023-01-2010.058.7011.350.00-413640.65%