U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.30+2.33 (+2.16%)
At close: 4:02PM EDT
110.51 +0.21 (0.19%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
Strike:85.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618C000850002021-06-08 2:03PM EDT2021-06-1825.0024.9525.90+1.55+6.61%152127.73%
CVX210716C000850002021-06-09 10:16AM EDT2021-07-1624.1525.3025.650.00-42354.49%
CVX210820C000850002021-06-15 12:25PM EDT2021-08-2025.0525.3025.95+0.96+3.99%21343.26%
CVX210917C000850002021-06-15 3:23PM EDT2021-09-1725.4825.4026.10+0.92+3.75%421138.28%
CVX211015C000850002021-06-09 9:34AM EDT2021-10-1524.8524.8526.000.00-32732.52%
CVX211217C000850002021-06-08 11:21AM EDT2021-12-1724.4225.3026.100.00-12027.34%
CVX220121C000850002021-06-15 2:13PM EDT2022-01-2125.4525.8026.45+1.45+6.04%3181727.70%
CVX220617C000850002021-06-09 12:23PM EDT2022-06-1724.9025.9526.750.00-581422.99%
CVX230120C000850002021-06-15 2:31PM EDT2023-01-2026.1024.8026.75+0.50+1.95%288818.22%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618P000850002021-06-09 3:58PM EDT2021-06-180.020.000.170.00-12,765120.31%
CVX210625P000850002021-05-27 11:10AM EDT2021-06-250.090.000.520.00-2587.60%
CVX210702P000850002021-05-24 10:26AM EDT2021-07-020.260.000.150.00-1155.66%
CVX210709P000850002021-06-08 2:12PM EDT2021-07-090.080.000.210.00--055.86%
CVX210716P000850002021-06-15 2:42PM EDT2021-07-160.080.010.14-0.02-20.00%157046.00%
CVX210820P000850002021-06-15 2:48PM EDT2021-08-200.280.220.32-0.14-33.33%1227036.96%
CVX210917P000850002021-06-15 3:17PM EDT2021-09-170.500.430.51-0.10-16.67%44,78534.33%
CVX211015P000850002021-06-11 11:06AM EDT2021-10-150.760.650.73-0.08-9.52%1018732.89%
CVX211217P000850002021-06-15 2:57PM EDT2021-12-171.431.331.44-0.21-12.80%1561,16832.32%
CVX220121P000850002021-06-15 3:30PM EDT2022-01-211.721.661.75-0.28-14.00%65,71831.54%
CVX220617P000850002021-06-15 2:33PM EDT2022-06-173.483.353.55-0.47-11.90%245731.68%
CVX230120P000850002021-06-15 1:51PM EDT2023-01-206.303.656.00-0.45-6.67%262731.77%