CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180427C001040002018-04-11 9:58AM EDT104.0015.1014.6017.400.00-1160.00%
CVX180427C001080002018-04-06 1:17PM EDT108.008.257.557.70+1.75+26.92%89180.00%
CVX180427C001100002018-04-09 10:23AM EDT110.006.758.7011.600.00-23400.00%
CVX180427C001110002018-03-20 2:58PM EDT111.005.704.604.900.00-12120.00%
CVX180427C001120002018-04-19 2:02PM EDT112.0012.019.0010.800.00-249357.52%
CVX180427C001130002018-04-20 11:26AM EDT113.009.398.859.75+2.14+29.52%1011851.61%
CVX180427C001140002018-04-17 9:43AM EDT114.007.407.358.600.00-34242.19%
CVX180427C001150002018-04-18 3:01PM EDT115.009.756.757.650.00-115739.99%
CVX180427C001160002018-04-20 3:19PM EDT116.006.026.256.80-2.73-31.20%119340.33%
CVX180427C001170002018-04-20 1:18PM EDT117.005.645.555.90-0.71-11.18%313338.38%
CVX180427C001180002018-04-20 3:57PM EDT118.004.754.805.00-1.40-22.76%3256035.94%
CVX180427C001190002018-04-20 11:57AM EDT119.003.804.004.15-1.43-27.34%1133833.89%
CVX180427C001200002018-04-20 3:55PM EDT120.003.153.303.45-1.30-29.21%21650533.81%
CVX180427C001210002018-04-20 3:19PM EDT121.002.252.652.80-1.50-40.00%2686433.42%
CVX180427C001220002018-04-20 3:57PM EDT122.002.082.072.20-0.97-31.80%36257732.67%
CVX180427C001230002018-04-20 3:55PM EDT123.001.501.571.69-0.88-36.97%80425632.13%
CVX180427C001240002018-04-20 3:59PM EDT124.001.211.161.27-0.75-38.27%18290731.79%
CVX180427C001250002018-04-20 3:53PM EDT125.000.800.830.93-0.60-42.86%1,96566331.49%
CVX180427C001260002018-04-20 3:57PM EDT126.000.600.590.67-0.45-42.86%6101,22031.42%
CVX180427C001270002018-04-20 3:57PM EDT127.000.410.420.47-0.41-50.00%522,34731.35%
CVX180427C001280002018-04-20 3:48PM EDT128.000.280.280.34-0.22-44.00%972,14831.84%
CVX180427C001290002018-04-20 3:55PM EDT129.000.200.190.24-0.23-53.49%23731232.13%
CVX180427C001300002018-04-20 3:40PM EDT130.000.130.120.17-0.09-40.91%23254832.62%
CVX180427C001310002018-04-20 11:46PM EDT131.000.120.080.130.00-223133.69%
CVX180427C001320002018-04-20 11:46PM EDT132.000.060.050.100.00-100734.77%
CVX180427C001330002018-04-20 11:46PM EDT133.000.070.040.090.00-159036.72%
CVX180427C001340002018-04-20 11:46PM EDT134.000.070.030.100.00-2622040.04%
CVX180427C001350002018-04-13 11:58PM EDT135.000.030.000.040.00-272736.72%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180427P000900002018-03-19 2:54PM EDT90.000.170.130.270.00-10127.34%
CVX180427P000950002018-03-16 11:19AM EDT95.000.190.002.13-0.03-13.64%17156.35%
CVX180427P000995002018-03-29 12:35PM EDT99.500.350.011.01+0.02+6.06%24110.84%
CVX180427P001010002018-03-29 11:48PM EDT101.000.590.141.040.00-1010108.20%
CVX180427P001020002018-04-18 2:45PM EDT102.000.020.000.180.00-101871.29%
CVX180427P001040002018-04-09 1:14PM EDT104.000.160.020.080.00-11259.18%
CVX180427P001050002018-04-09 2:29PM EDT105.000.200.030.090.00-42157.81%
CVX180427P001060002018-04-09 1:14PM EDT106.000.230.050.120.00-11757.62%
CVX180427P001090002018-04-19 11:39AM EDT109.000.020.010.130.00-110651.95%
CVX180427P001100002018-04-20 10:54AM EDT110.000.040.030.09+0.02+100.00%40083545.31%
CVX180427P001110002018-04-20 10:52AM EDT111.000.030.040.10-0.01-25.00%10030042.97%
CVX180427P001120002018-04-20 3:06PM EDT112.000.070.070.11+0.02+40.00%1848040.33%
CVX180427P001130002018-04-20 3:06PM EDT113.000.120.100.14+0.05+71.43%3861938.87%
CVX180427P001140002018-04-19 1:04PM EDT114.000.110.140.190.00-4963537.99%
CVX180427P001150002018-04-20 3:22PM EDT115.000.240.200.24-0.03-11.11%1782836.33%
CVX180427P001160002018-04-20 3:52PM EDT116.000.330.280.32+0.13+65.00%4717935.25%
CVX180427P001170002018-04-20 3:28PM EDT117.000.420.400.45+0.22+110.00%3117334.82%
CVX180427P001180002018-04-20 3:54PM EDT118.000.600.530.61+0.22+57.89%3431,52434.13%
CVX180427P001190002018-04-20 3:43PM EDT119.000.790.750.81+0.29+58.00%7120633.30%
CVX180427P001200002018-04-20 3:59PM EDT120.001.070.981.08+0.37+52.86%52545832.76%
CVX180427P001210002018-04-20 3:59PM EDT121.001.441.341.44+0.52+56.52%39528832.59%
CVX180427P001220002018-04-20 11:46PM EDT122.001.961.761.89-1.46-153.68%28823032.67%
CVX180427P001230002018-04-20 3:22PM EDT123.002.592.272.40+0.92+55.09%16543432.47%
CVX180427P001240002018-04-20 3:51PM EDT124.003.102.822.99+1.05+51.22%4628532.30%
CVX180427P001250002018-04-20 11:46PM EDT125.003.903.503.650.00-83432.06%
CVX180427P001260002018-04-20 11:46PM EDT126.004.454.204.500.00-57334.25%
CVX180427P001270002018-04-20 11:46PM EDT127.005.105.055.450.00-5637.89%
CVX180427P001300002018-04-20 11:46PM EDT130.006.157.758.350.00-11248.05%