U.S. Markets open in 4 mins.

Chevron Corporation (CVX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
105.00+0.55 (+0.53%)
At close: 4:02PM EDT

104.37 -0.63 (-0.60%)
Pre-Market: 7:45AM EDT

People also watch
XOMCOPJNJPGBP
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170630C001000002017-06-23 2:52PM EDT100.004.674.955.10-0.28-5.66%163327.93%
CVX170630C001010002017-06-22 5:53PM EDT101.003.703.653.750.00-800.00%
CVX170630C001020002017-06-23 1:08PM EDT102.003.103.103.200.2910.32%1211423.00%
CVX170630C001030002017-06-23 1:47PM EDT103.002.152.242.320.00-648421.09%
CVX170630C001040002017-06-23 11:17AM EDT104.001.811.481.540.4937.12%5333719.63%
CVX170630C001050002017-06-23 3:57PM EDT105.000.940.860.930.066.82%4111,46718.97%
CVX170630C001060002017-06-23 3:58PM EDT106.000.470.420.480.024.44%50857018.12%
CVX170630C001070002017-06-23 3:57PM EDT107.000.210.190.22-0.07-25.00%32563817.82%
CVX170630C001080002017-06-23 3:53PM EDT108.000.080.070.11-0.06-42.86%2392,31018.75%
CVX170630C001090002017-06-23 2:31PM EDT109.000.040.030.07-0.03-42.86%751,36420.80%
CVX170630C001100002017-06-23 3:16PM EDT110.000.020.010.03-0.01-33.33%1562721.09%
CVX170630C001110002017-06-22 2:05PM EDT111.000.020.000.03-0.01-33.33%37424.41%
CVX170630C001120002017-06-22 1:00PM EDT112.000.010.000.03-0.01-50.00%138427.74%
CVX170630C001130002017-06-12 2:41PM EDT113.000.110.110.16-0.24-68.57%281341.99%
CVX170630C001140002017-06-08 9:31AM EDT114.000.020.000.250.00-4150.98%
CVX170630C001150002017-06-09 2:15PM EDT115.000.010.000.03-0.13-92.86%13236.72%
CVX170630C001160002017-06-02 11:58PM EDT116.000.120.000.030.00-1139.84%
CVX170630C001170002017-06-02 11:58PM EDT117.000.010.000.03-0.06-60.00%1242.58%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170630P000800002017-06-02 11:58PM EDT80.000.040.000.060.00-1197.66%
CVX170630P000900002017-06-09 11:51PM EDT90.000.020.000.030.00-2253.91%
CVX170630P000930002017-06-14 12:21PM EDT93.000.030.000.030.00-152248.05%
CVX170630P000940002017-06-16 11:49PM EDT94.000.030.000.050.00-817947.66%
CVX170630P000950002017-06-21 12:45PM EDT95.000.020.000.030.00-5017040.63%
CVX170630P000960002017-06-21 11:55AM EDT96.000.020.000.030.00-708236.72%
CVX170630P000965002017-06-02 11:58PM EDT96.500.310.230.330.00-502554.59%
CVX170630P000970002017-06-20 12:34PM EDT97.000.030.010.030.00-33233.20%
CVX170630P000975002017-06-23 11:18AM EDT97.500.020.010.02-0.04-66.67%35729.69%
CVX170630P000980002017-06-20 9:30AM EDT98.000.280.020.050.00-1026532.03%
CVX170630P000985002017-06-20 10:18AM EDT98.500.040.030.060.00-38831.25%
CVX170630P000990002017-06-23 2:42PM EDT99.000.040.020.04-0.03-42.86%76127.15%
CVX170630P000995002017-06-19 10:57AM EDT99.500.050.040.06-0.09-64.29%36327.15%
CVX170630P001000002017-06-23 1:12PM EDT100.000.100.040.07-0.04-28.57%711,07025.78%
CVX170630P001010002017-06-23 2:48PM EDT101.000.120.080.12-0.05-29.41%3017424.51%
CVX170630P001020002017-06-23 3:44PM EDT102.000.190.150.18-0.06-24.00%3190022.27%
CVX170630P001030002017-06-23 3:54PM EDT103.000.280.270.31-0.24-46.15%39685420.80%
CVX170630P001040002017-06-23 3:53PM EDT104.000.500.500.55-0.19-27.54%8541,33619.87%
CVX170630P001050002017-06-23 3:59PM EDT105.000.860.870.93-0.34-28.33%3671,07118.97%
CVX170630P001060002017-06-23 12:25PM EDT106.001.511.431.50-0.21-12.21%3655918.56%
CVX170630P001070002017-06-23 1:03PM EDT107.002.322.172.26-0.35-13.11%4424518.99%
CVX170630P001080002017-06-23 2:51PM EDT108.003.513.003.15-0.06-1.68%8829220.46%
CVX170630P001090002017-06-23 11:27AM EDT109.003.954.004.10-0.55-12.22%34422.56%
CVX170630P001100002017-06-21 10:41AM EDT110.003.905.455.600.00-2714445.41%
CVX170630P001120002017-06-16 11:49PM EDT112.005.093.653.850.00-210.00%