UK markets closed

Chevron Corporation (CVX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.85+0.45 (+0.42%)
As of 3:05PM EDT. Market open.
In the money
Show:ListStraddle
Strike:97.50
Callsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210716C000975002021-06-18 3:55PM EDT2021-07-168.709.509.650.00-24826.86%
CVX210820C000975002021-06-18 3:28PM EDT2021-08-208.6310.3010.550.00-76326.71%
CVX210917C000975002021-06-23 12:56PM EDT2021-09-1710.5510.7510.95+0.72+7.32%51,19924.78%
CVX211015C000975002021-06-16 2:54PM EDT2021-10-1513.9511.3011.450.00-4524.37%
CVX211217C000975002021-06-22 3:33PM EDT2021-12-1712.2012.1012.300.00-2994123.21%
CVX220121C000975002021-06-21 12:00PM EDT2022-01-2111.5512.4512.600.00-273122.34%
CVX220617C000975002021-06-09 11:14AM EDT2022-06-1715.5013.7514.000.00-61,82221.09%
CVX230120C000975002021-06-18 2:36PM EDT2023-01-2014.6814.2515.30+0.98+7.15%820019.42%
Putsfor25 June 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX210709P000975002021-06-18 11:57AM EDT2021-07-090.570.160.180.00-21228.22%
CVX210716P000975002021-06-23 2:42PM EDT2021-07-160.300.290.30-0.06-16.67%2511,82326.86%
CVX210820P000975002021-06-23 2:33PM EDT2021-08-201.571.531.57-0.05-3.09%2571,43029.86%
CVX210917P000975002021-06-23 10:48AM EDT2021-09-172.192.252.30-0.15-6.41%451,43129.29%
CVX211015P000975002021-06-23 11:18AM EDT2021-10-152.922.922.97-0.08-2.67%1823028.99%
CVX211217P000975002021-06-22 1:28PM EDT2021-12-174.754.604.750.00-1129430.41%
CVX220121P000975002021-06-21 3:23PM EDT2022-01-215.355.055.200.00-11,92429.39%
CVX220617P000975002021-06-22 11:17AM EDT2022-06-178.608.308.500.00-15067731.35%
CVX230120P000975002021-06-07 3:49PM EDT2023-01-2012.2011.4011.950.00-241531.85%