U.S. markets closed

Chevron Corporation (CVX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
107.91-0.50 (-0.46%)
At close: 4:04PM EDT
In The Money
Show:ListStraddle
Strike:90.00
CallsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618C000900002021-06-11 3:32PM EDT2021-06-1818.1517.1518.30+0.75+4.31%112389.65%
CVX210625C000900002021-06-07 9:52AM EDT2021-06-2518.1717.9018.200.00--151.37%
CVX210716C000900002021-06-11 3:32PM EDT2021-07-1618.3618.1018.70+0.01+0.05%12848.05%
CVX210820C000900002021-06-08 3:20PM EDT2021-08-2019.5018.4018.600.00-2832.72%
CVX210917C000900002021-06-11 2:51PM EDT2021-09-1718.8418.5518.90-0.41-2.13%643530.69%
CVX211015C000900002021-06-09 1:26PM EDT2021-10-1519.4518.7519.050.00-73728.27%
CVX211217C000900002021-06-11 3:26PM EDT2021-12-1719.4019.1019.30-0.55-2.76%201,30524.62%
CVX220121C000900002021-06-11 3:07PM EDT2022-01-2119.6919.3019.50-0.66-3.24%62,04123.69%
CVX220617C000900002021-06-02 3:06PM EDT2022-06-1720.8619.9020.300.00-249921.45%
CVX230120C000900002021-06-10 3:54PM EDT2023-01-2021.5018.5521.400.00-748720.03%
PutsforJune 18, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX210618P000900002021-06-11 9:58AM EDT2021-06-180.030.000.090.00-74,73660.55%
CVX210625P000900002021-06-02 11:43AM EDT2021-06-250.070.000.070.00-283145.70%
CVX210702P000900002021-06-10 2:23PM EDT2021-07-020.080.010.090.00-14738.87%
CVX210709P000900002021-06-01 12:16PM EDT2021-07-090.080.010.240.00-14040.28%
CVX210716P000900002021-06-11 2:47PM EDT2021-07-160.200.100.18+0.02+11.11%5488034.03%
CVX210820P000900002021-06-11 2:01PM EDT2021-08-200.610.570.68-0.04-6.15%1914932.62%
CVX210917P000900002021-06-10 10:38AM EDT2021-09-171.020.981.08-0.13-11.30%181031.54%
CVX211015P000900002021-06-11 2:57PM EDT2021-10-151.361.341.42-0.01-0.73%138930.42%
CVX211217P000900002021-06-11 2:11PM EDT2021-12-172.422.432.55-0.14-5.47%502,62830.91%
CVX220121P000900002021-06-10 11:21AM EDT2022-01-212.722.902.980.00-44,10730.31%
CVX220617P000900002021-06-10 9:51AM EDT2022-06-174.905.255.450.00-168031.38%
CVX230120P000900002021-06-10 2:03PM EDT2023-01-207.555.158.400.00-11,94231.77%