U.S. Markets close in 3 hrs 5 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
107.11+1.19 (+1.12%)
As of 12:54PM EDT. Market open.
People also watch
XOMCOPJNJBPPG
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170818C000750002017-06-22 5:53PM EDT75.0029.4529.3031.000.00-110.00%
CVX170818C000800002017-08-15 3:56PM EDT80.0028.6426.8527.000.00-400.00%
CVX170818C000900002017-08-15 3:41PM EDT90.0018.6616.8517.000.00-2400.00%
CVX170818C000950002017-07-25 11:05AM EDT95.0010.4013.1513.850.00-40257.62%
CVX170818C000975002017-08-15 3:09PM EDT97.5011.049.259.500.00-600.00%
CVX170818C001000002017-08-16 10:57AM EDT100.007.556.856.950.00-20160.00%
CVX170818C001020002017-08-18 12:22PM EDT102.004.054.905.000.00-220.00%
CVX170818C001030002017-08-18 11:28AM EDT103.002.863.904.00-2.79-49.38%500.00%
CVX170818C001040002017-08-18 12:13PM EDT104.002.832.963.00+0.36+14.57%35420.00%
CVX170818C001050002017-08-18 12:18PM EDT105.001.701.962.00+0.53+45.30%922010.00%
CVX170818C001060002017-08-18 12:22PM EDT106.000.820.960.99+0.38+86.36%4581820.00%
CVX170818C001070002017-08-18 12:34PM EDT107.000.140.140.16+0.04+40.00%1581,4444.30%
CVX170818C001080002017-08-18 10:04AM EDT108.000.010.000.02-0.03-75.00%162,41210.94%
CVX170818C001090002017-08-17 12:28PM EDT109.000.010.000.010.00-960217.19%
CVX170818C001100002017-08-18 11:53AM EDT110.000.010.000.010.00-274,83025.00%
CVX170818C001110002017-08-17 3:44PM EDT111.000.010.000.030.00-21,48437.50%
CVX170818C001120002017-08-16 12:53PM EDT112.000.010.000.010.00-253138.28%
CVX170818C001130002017-08-15 10:26AM EDT113.000.020.000.030.00-252652.73%
CVX170818C001140002017-08-10 3:10PM EDT114.000.050.000.040.00-5023356.25%
CVX170818C001150002017-08-15 3:32PM EDT115.000.010.000.010.00-7,5038,96653.13%
CVX170818C001160002017-08-11 11:18AM EDT116.000.010.000.03-0.02-66.67%27367.19%
CVX170818C001180002017-07-31 5:33PM EDT118.000.020.000.030.00-3078.91%
CVX170818C001200002017-07-06 1:51PM EDT120.000.020.000.040.00-103593.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170818P000750002017-06-14 11:14AM EDT75.000.020.000.030.00-40979256.25%
CVX170818P000800002017-07-06 1:56PM EDT80.000.020.000.040.00-4550221.88%
CVX170818P000850002017-07-21 11:06AM EDT85.000.030.000.06+0.02+200.00%861187.50%
CVX170818P000900002017-07-28 3:57PM EDT90.000.010.000.05-0.03-75.00%12166142.97%
CVX170818P000950002017-08-10 2:32PM EDT95.000.010.000.070.00-2618107.81%
CVX170818P000960002017-08-11 11:18AM EDT96.000.010.000.08-0.02-66.67%2207102.34%
CVX170818P000970002017-08-07 11:45AM EDT97.000.030.000.20-0.01-25.00%129109.77%
CVX170818P000975002017-08-11 3:39PM EDT97.500.030.000.05-0.01-25.00%41,22783.59%
CVX170818P000980002017-08-09 10:02AM EDT98.000.030.000.080.00-10010985.16%
CVX170818P000985002017-08-15 1:55PM EDT98.500.020.000.030.00-11770.31%
CVX170818P000990002017-08-17 12:09PM EDT99.000.010.000.030.00-46067.19%
CVX170818P000995002017-08-11 9:52AM EDT99.500.040.010.05-0.54-93.10%632369.53%
CVX170818P001000002017-08-18 12:07PM EDT100.000.010.000.010.00-510,50651.56%
CVX170818P001010002017-08-15 10:10AM EDT101.000.030.000.030.00-634351.56%
CVX170818P001020002017-08-17 1:54PM EDT102.000.010.000.030.00-208449.22%
CVX170818P001030002017-08-18 9:33AM EDT103.000.010.000.01-0.01-50.00%527434.38%
CVX170818P001040002017-08-18 9:39AM EDT104.000.010.000.02-0.01-50.00%114,35830.08%
CVX170818P001050002017-08-18 12:13PM EDT105.000.020.000.03-0.08-80.00%1393,75923.63%
CVX170818P001060002017-08-18 12:14PM EDT106.000.020.000.03-0.34-94.44%23449814.26%
CVX170818P001070002017-08-18 12:36PM EDT107.000.190.170.20-0.93-83.04%18365711.23%
CVX170818P001080002017-08-18 12:09PM EDT108.001.371.031.07-0.61-30.81%451,21722.46%
CVX170818P001090002017-08-18 12:16PM EDT109.002.222.012.04-0.53-19.27%591,64032.81%
CVX170818P001100002017-08-18 11:52AM EDT110.003.773.003.05-0.24-5.99%733544.53%
CVX170818P001110002017-08-18 11:19AM EDT111.005.304.004.10+1.28+31.84%317854.69%
CVX170818P001120002017-08-18 11:30AM EDT112.006.205.055.10+1.00+19.23%4310266.99%
CVX170818P001130002017-08-15 11:19AM EDT113.006.216.006.250.00-21281.45%
CVX170818P001140002017-08-11 5:02PM EDT114.004.505.456.700.00-330.00%
CVX170818P001150002017-08-18 10:02AM EDT115.008.678.008.20+0.37+4.46%27,62797.27%
CVX170818P001190002017-08-11 5:02PM EDT119.009.528.6012.500.00-21172.27%
CVX170818P001200002017-07-26 11:02AM EDT120.0015.8012.0013.650.00-111193.95%
CVX170818P001240002017-08-11 5:02PM EDT124.0015.1013.4017.550.00-22221.68%
CVX170818P001500002017-06-27 12:42PM EDT150.0046.3844.1548.300.00-1010631.25%