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:97.50
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210305C000975002021-02-26 3:20PM EST2021-03-053.903.303.80-1.67-29.98%1013742.92%
CVX210312C000975002021-02-26 2:18PM EST2021-03-124.104.054.65-2.80-40.58%58842.11%
CVX210319C000975002021-02-26 3:45PM EST2021-03-195.234.755.40-1.57-23.09%715,44342.63%
CVX210326C000975002021-02-22 3:29PM EST2021-03-265.255.255.95-2.70-33.96%5842.11%
CVX210401C000975002021-02-26 12:10PM EST2021-04-015.685.556.50-2.82-33.18%73042.90%
CVX210416C000975002021-02-26 3:49PM EST2021-04-167.086.456.75-0.92-11.50%3001,58537.50%
CVX210521C000975002021-02-26 9:35AM EST2021-05-217.477.158.25-2.45-24.70%1621536.71%
CVX210618C000975002021-02-26 1:48PM EST2021-06-188.608.609.55-1.40-14.00%403,36237.82%
CVX210917C000975002021-02-24 2:39PM EST2021-09-1710.9010.5012.05-1.77-13.97%590236.71%
CVX220121C000975002021-02-25 3:28PM EST2022-01-2112.6712.1013.00-1.18-8.52%1473331.41%
CVX220617C000975002021-02-26 12:57PM EST2022-06-1714.1312.4014.25-1.36-8.78%770728.93%
CVX230120C000975002021-02-25 11:47AM EST2023-01-2017.7013.8518.000.00-217031.02%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210312P000975002021-02-26 11:30AM EST2021-03-122.191.361.79-0.19-7.98%214137.18%
CVX210319P000975002021-02-26 3:36PM EST2021-03-192.141.892.36+0.48+28.92%421,20936.72%
CVX210416P000975002021-02-26 2:52PM EST2021-04-163.903.804.05+0.70+21.88%7498936.08%
CVX210521P000975002021-02-26 3:15PM EST2021-05-215.755.456.35+0.60+11.65%5118239.93%
CVX210618P000975002021-02-25 3:41PM EST2021-06-186.756.807.10+0.50+8.00%1917738.07%
CVX210917P000975002021-02-26 12:09PM EST2021-09-179.859.0010.10+0.85+9.44%4312238.63%
CVX220121P000975002021-02-25 3:17PM EST2022-01-2111.7511.5513.000.00-71,18738.23%
CVX220617P000975002021-02-12 12:26PM EST2022-06-1720.4413.5017.000.00-1840.89%
CVX230120P000975002021-02-24 3:18PM EST2023-01-2017.9217.0520.950.00-1241.43%