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:92.50
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C000925002021-02-24 12:32PM EST2021-03-0510.626.758.750.00-122573.54%
CVX210312C000925002021-02-24 2:29PM EST2021-03-1211.277.309.400.00-104963.04%
CVX210319C000925002021-02-26 2:39PM EST2021-03-198.308.009.10-2.47-22.93%76,62447.41%
CVX210326C000925002021-02-26 3:43PM EST2021-03-269.358.6010.30-2.07-18.13%183954.57%
CVX210401C000925002021-02-17 11:20AM EST2021-04-018.808.4510.75-2.50-22.12%3653.86%
CVX210416C000925002021-02-26 2:39PM EST2021-04-1610.359.0511.20-1.40-11.91%5467048.44%
CVX210521C000925002021-02-23 12:03PM EST2021-05-2111.2510.2511.90-1.55-12.11%629341.15%
CVX210618C000925002021-02-26 12:52PM EST2021-06-1812.1511.4512.35-1.42-10.46%261,40437.93%
CVX210917C000925002021-02-24 3:26PM EST2021-09-1713.5012.5015.15-2.42-15.20%520638.54%
CVX220121C000925002021-02-25 10:44AM EST2022-01-2114.5014.0515.60-2.90-16.67%561831.56%
CVX220617C000925002021-02-24 11:35AM EST2022-06-1715.0715.5018.50-3.78-20.05%434633.13%
CVX230120C000925002021-02-23 1:57PM EST2023-01-2017.8517.5520.45-2.25-11.19%105731.29%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305P000925002021-02-26 2:45PM EST2021-03-050.290.120.23+0.19+190.00%1114241.80%
CVX210312P000925002021-02-25 12:33PM EST2021-03-120.760.460.65+0.28+58.33%92940.38%
CVX210319P000925002021-02-26 3:36PM EST2021-03-190.740.831.00-0.08-9.76%352,34538.72%
CVX210326P000925002021-02-26 1:24PM EST2021-03-261.281.011.64+0.32+33.33%3741.53%
CVX210401P000925002021-02-22 2:27PM EST2021-04-011.751.321.780.00-3839.19%
CVX210416P000925002021-02-26 3:36PM EST2021-04-161.842.002.36-0.09-4.66%10062737.62%
CVX210521P000925002021-02-26 10:34AM EST2021-05-213.903.804.10+0.95+32.20%4915539.39%
CVX210618P000925002021-02-26 10:35AM EST2021-06-185.254.805.00+1.00+23.53%2395838.70%
CVX210917P000925002021-02-25 2:32PM EST2021-09-177.757.207.90+1.55+25.00%996039.47%
CVX220121P000925002021-02-26 1:57PM EST2022-01-219.909.4510.30+0.55+5.88%561737.89%
CVX220617P000925002021-02-17 3:33PM EST2022-06-1713.2911.0515.300.00-12843.38%
CVX230120P000925002021-02-19 12:05PM EST2023-01-2018.8014.5018.150.00-107641.61%