U.S. Markets close in 1 hr 28 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.71+0.37 (+0.32%)
As of 2:32PM EDT. Market open.
People also watch
XOMCOPJNJBPPG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170922C000800002017-09-15 11:52PM EDT80.0034.6034.4534.950.00-110.00%
CVX170922C000900002017-09-07 9:34AM EDT90.0022.3320.5021.150.00-10410.00%
CVX170922C000995002017-09-06 1:32PM EDT99.5012.3011.2011.550.00-120.00%
CVX170922C001000002017-08-15 3:15PM EDT100.008.566.957.100.00-2400.00%
CVX170922C001020002017-08-28 10:07AM EDT102.006.306.907.300.00-1110.00%
CVX170922C001030002017-09-06 2:56PM EDT103.009.007.858.100.00-10100.00%
CVX170922C001040002017-09-18 9:30AM EDT104.0010.5412.4513.250.00-1575.20%
CVX170922C001050002017-08-21 12:24PM EDT105.002.453.954.150.00-18120.00%
CVX170922C001060002017-09-06 9:39AM EDT106.004.504.905.150.00-5220.00%
CVX170922C001070002017-09-20 1:27PM EDT107.009.839.6510.10+0.63+6.85%67261.91%
CVX170922C001080002017-09-19 1:26PM EDT108.008.008.659.150.00-2715058.50%
CVX170922C001090002017-09-18 11:26AM EDT109.005.827.658.100.00-2831151.37%
CVX170922C001100002017-09-20 11:03AM EDT110.006.866.656.80+0.61+9.76%1948940.23%
CVX170922C001110002017-09-20 11:07AM EDT111.005.845.706.05+0.64+12.31%22861649.61%
CVX170922C001120002017-09-20 9:42AM EDT112.004.654.754.85+0.45+10.71%162833.50%
CVX170922C001130002017-09-19 2:23PM EDT113.003.273.703.800.00-1931025.00%
CVX170922C001140002017-09-20 1:57PM EDT114.002.852.722.75+0.57+25.00%29772416.21%
CVX170922C001150002017-09-20 12:03PM EDT115.001.861.801.87+0.49+35.77%4766916.94%
CVX170922C001160002017-09-20 1:15PM EDT116.001.050.981.04+0.30+40.00%7628114.75%
CVX170922C001170002017-09-20 1:31PM EDT117.000.400.380.43+0.14+53.85%62832813.33%
CVX170922C001180002017-09-20 12:24PM EDT118.000.090.080.12+0.02+28.57%8432212.60%
CVX170922C001190002017-09-20 10:55AM EDT119.000.030.000.03+0.02+200.00%102113.09%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170922P000900002017-09-01 11:58PM EDT90.000.020.000.040.00-10114.06%
CVX170922P000950002017-08-25 11:57PM EDT95.000.110.040.100.00-33108.98%
CVX170922P000975002017-08-25 11:57PM EDT97.500.250.080.150.00-1010105.08%
CVX170922P000985002017-08-18 10:29AM EDT98.500.370.280.34+0.09+32.14%2218121.09%
CVX170922P000990002017-09-01 3:30PM EDT99.000.030.040.09-0.28-90.32%3388.67%
CVX170922P001000002017-09-01 10:33AM EDT100.000.100.050.11-0.10-50.00%14286.72%
CVX170922P001010002017-09-06 3:03PM EDT101.000.030.020.060.00-39673.83%
CVX170922P001020002017-09-01 3:58PM EDT102.000.110.110.17-0.24-68.57%87885.35%
CVX170922P001030002017-09-07 9:36AM EDT103.000.070.060.100.00-1512472.66%
CVX170922P001040002017-09-20 9:53AM EDT104.000.240.000.02+0.21+700.00%15550.78%
CVX170922P001050002017-09-14 10:57AM EDT105.000.030.000.030.00-35953.91%
CVX170922P001060002017-09-15 12:23PM EDT106.000.010.000.03-0.03-75.00%515450.00%
CVX170922P001070002017-09-15 1:01PM EDT107.000.020.000.030.00-52,47045.70%
CVX170922P001080002017-09-19 2:01PM EDT108.000.010.000.020.00-2020039.06%
CVX170922P001090002017-09-15 12:16PM EDT109.000.040.000.03-0.03-42.86%20428837.11%
CVX170922P001100002017-09-15 12:24PM EDT110.000.060.010.04+0.01+20.00%5042234.38%
CVX170922P001110002017-09-19 10:02AM EDT111.000.010.000.020.00-569926.95%
CVX170922P001120002017-09-19 12:17PM EDT112.000.020.000.020.00-12086722.66%
CVX170922P001130002017-09-19 9:58AM EDT113.000.030.000.010.00-941,16916.41%
CVX170922P001140002017-09-20 11:40AM EDT114.000.020.010.02-0.02-50.00%2741414.26%
CVX170922P001150002017-09-20 2:00PM EDT115.000.070.050.07-0.07-50.00%28948413.09%
CVX170922P001160002017-09-20 1:02PM EDT116.000.190.200.24-0.22-53.66%50883812.35%
CVX170922P001170002017-09-20 1:02PM EDT117.000.520.580.63-0.45-46.39%29816711.13%
CVX170922P001180002017-09-20 12:56PM EDT118.001.161.261.32-0.85-42.29%801048.40%
CVX170922P001190002017-09-20 1:11PM EDT119.002.202.242.29-0.77-25.93%112216.25%
CVX170922P001200002017-09-20 2:00PM EDT120.004.003.153.250.00-820.00%