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:95.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C000950002021-02-26 3:33PM EST2021-03-055.854.756.10-1.75-23.03%221,02854.79%
CVX210312C000950002021-02-26 2:16PM EST2021-03-126.005.556.65-3.26-35.21%5037147.46%
CVX210319C000950002021-02-26 3:26PM EST2021-03-196.756.357.00-1.53-18.48%2496,50343.04%
CVX210326C000950002021-02-26 12:33PM EST2021-03-267.317.007.55-1.39-15.98%1121142.97%
CVX210401C000950002021-02-26 2:19PM EST2021-04-017.105.908.25-2.58-26.65%65645.40%
CVX210416C000950002021-02-26 2:39PM EST2021-04-167.977.808.80-1.87-19.00%845,58141.93%
CVX210521C000950002021-02-26 11:09AM EST2021-05-219.729.0510.40-1.93-16.57%3412541.02%
CVX210618C000950002021-02-26 12:34PM EST2021-06-1810.2510.0011.45-1.35-11.64%1202,58440.57%
CVX210917C000950002021-02-26 10:06AM EST2021-09-1711.5511.0513.95-1.84-13.74%71,07639.00%
CVX220121C000950002021-02-26 1:09PM EST2022-01-2114.1611.9514.40-1.69-10.66%131,81231.88%
CVX220617C000950002021-02-23 10:44AM EST2022-06-1715.3814.5517.45-1.62-9.53%431833.55%
CVX230120C000950002021-02-26 12:14PM EST2023-01-2017.0015.2019.20-0.50-2.86%416931.17%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305P000950002021-02-26 3:55PM EST2021-03-050.310.400.46-0.06-16.22%24122338.38%
CVX210312P000950002021-02-26 3:40PM EST2021-03-120.850.821.16+0.14+19.72%524639.75%
CVX210319P000950002021-02-26 3:40PM EST2021-03-191.331.411.56+0.23+20.91%3402,25537.62%
CVX210326P000950002021-02-26 2:16PM EST2021-03-262.011.562.18+0.77+62.10%3317939.17%
CVX210401P000950002021-02-26 3:32PM EST2021-04-012.161.942.51+0.72+50.00%26938.64%
CVX210416P000950002021-02-26 3:47PM EST2021-04-162.792.933.10+0.28+11.16%1733,13136.69%
CVX210521P000950002021-02-26 10:35AM EST2021-05-214.904.705.05+0.80+19.51%4517339.08%
CVX210618P000950002021-02-26 3:42PM EST2021-06-185.655.706.10+0.45+8.65%1141,33138.90%
CVX210917P000950002021-02-25 12:53PM EST2021-09-177.508.258.850.00-6489838.67%
CVX220121P000950002021-02-25 3:35PM EST2022-01-2111.2010.7511.95+0.75+7.18%11,24739.00%
CVX220617P000950002021-02-18 9:30AM EST2022-06-1716.9012.1514.850.00-13939.15%
CVX230120P000950002021-02-08 10:08AM EST2023-01-2022.4715.8520.500.00-24443.42%