U.S. Markets close in 2 hrs 53 mins

Chevron Corporation (CVX)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.46-0.76 (-0.72%)
As of 1:07PM EDT. Market open.
People also watch
XOMCOPJNJPGBP
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
70.00CVX170526C0007000036.2035.1036.550.000.00%32323.83%
90.00CVX170526C0009000017.2716.6517.250.000.00%10225.68%
95.00CVX170526C0009500010.2510.4010.60-0.70-6.39%1769.53%
98.00CVX170526C000980007.257.407.55-0.95-11.59%2859.57%
98.50CVX170526C000985007.357.708.150.000.00%110111.62%
99.50CVX170526C000995007.006.907.100.000.00%10104.69%
100.00CVX170526C001000006.556.406.65-0.60-8.39%10100.49%
101.00CVX170526C001010004.504.404.50-0.55-10.89%41533.20%
102.00CVX170526C001020004.353.453.500.051.16%82026.95%
103.00CVX170526C001030002.482.452.51-0.62-20.00%36821.49%
104.00CVX170526C001040001.551.511.58-0.86-35.68%20811418.75%
105.00CVX170526C001050000.620.680.71-0.88-58.67%25516714.26%
106.00CVX170526C001060000.190.200.22-0.64-77.11%4004,86814.06%
107.00CVX170526C001070000.040.020.04-0.39-90.70%4141,93213.97%
108.00CVX170526C001080000.010.000.02-0.14-93.33%841,84417.97%
109.00CVX170526C001090000.010.000.03-0.04-80.00%841,27525.00%
110.00CVX170526C001100000.030.000.020.0150.00%31,03628.52%
111.00CVX170526C001110000.030.020.05-0.04-57.14%2719739.45%
112.00CVX170526C001120000.070.020.060.0375.00%2020346.48%
113.00CVX170526C001130000.010.000.03-0.03-75.00%229846.09%
114.00CVX170526C001140000.030.000.110.000.00%541756.25%
115.00CVX170526C001150000.010.000.020.000.00%142752.73%
116.00CVX170526C001160000.260.030.350.000.00%1084.18%
117.00CVX170526C001170000.280.130.500.000.00%10101.17%
118.00CVX170526C001180000.050.000.390.000.00%1096.29%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00CVX170526P000800000.040.000.070.000.00%10159.38%
92.00CVX170526P000920000.050.000.030.000.00%394676.56%
93.00CVX170526P000930000.020.020.03-0.03-33.33%142175.78%
94.00CVX170526P000940000.050.000.040.000.00%2668.75%
95.00CVX170526P000950000.030.000.030.000.00%36760.94%
96.00CVX170526P000960000.010.000.050.000.00%253559.38%
97.00CVX170526P000970000.060.000.030.000.00%607550.00%
97.50CVX170526P000975000.020.000.03-0.09-81.82%3351.95%
98.00CVX170526P000980000.030.000.03-0.04-57.14%229149.22%
98.50CVX170526P000985000.030.010.03-0.11-78.57%19846.09%
99.00CVX170526P000990000.090.000.080.000.00%104451.56%
99.50CVX170526P000995000.020.000.020.000.00%104137.89%
100.00CVX170526P001000000.010.000.01-0.01-50.00%617632.03%
101.00CVX170526P001010000.020.000.020.000.00%5026429.30%
102.00CVX170526P001020000.010.000.01-0.05-83.33%13952621.09%
103.00CVX170526P001030000.030.010.03-0.05-62.50%28997219.14%
104.00CVX170526P001040000.100.050.07-0.10-50.00%2211,11015.82%
105.00CVX170526P001050000.230.200.23-0.10-30.30%7801,77413.53%
106.00CVX170526P001060000.630.640.690.0916.67%36592511.43%
107.00CVX170526P001070001.501.521.570.3227.12%2,0272,70313.09%
108.00CVX170526P001080002.542.512.560.6433.68%16225717.97%
109.00CVX170526P001090003.753.553.650.8027.12%809433.20%
110.00CVX170526P001100004.534.554.650.368.63%4161239.84%
113.00CVX170526P001130007.757.457.601.3921.86%10051.95%