U.S. Markets closed

Chevron Corporation (CVX)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.25-1.38 (-1.32%)
At close: 4:00PM EDT
People also watch
XOMCOPJNJBPPG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170728C000990002017-07-14 11:52PM EDT99.005.505.506.000.00-4057.01%
CVX170728C000995002017-07-03 12:38PM EDT99.507.504.554.950.00-2247.61%
CVX170728C001000002017-07-21 3:37PM EDT100.003.603.553.70-1.40-28.00%160127.93%
CVX170728C001010002017-07-19 2:18PM EDT101.003.452.722.850.00-226925.83%
CVX170728C001020002017-07-21 3:36PM EDT102.002.041.972.08-1.01-33.11%4410224.07%
CVX170728C001030002017-07-21 3:55PM EDT103.001.361.371.40-0.86-38.74%4117722.32%
CVX170728C001040002017-07-21 3:59PM EDT104.000.880.770.87-0.67-43.23%32844521.09%
CVX170728C001050002017-07-21 3:55PM EDT105.000.490.500.59-0.52-51.49%5911,43122.22%
CVX170728C001060002017-07-21 3:55PM EDT106.000.260.250.27-0.40-60.61%8961,04920.12%
CVX170728C001070002017-07-21 3:15PM EDT107.000.140.120.15-0.20-58.82%29977320.51%
CVX170728C001080002017-07-21 3:54PM EDT108.000.060.050.13-0.14-70.00%971,32523.44%
CVX170728C001090002017-07-21 3:36PM EDT109.000.030.020.08-0.04-57.14%911,90224.22%
CVX170728C001100002017-07-21 3:25PM EDT110.000.010.010.03-0.03-75.00%432123.05%
CVX170728C001110002017-07-20 9:55AM EDT111.000.030.000.030.00-895625.78%
CVX170728C001120002017-07-21 11:42AM EDT112.000.020.000.02-0.02-50.00%135226.95%
CVX170728C001130002017-07-11 11:12AM EDT113.000.030.000.040.00-237232.42%
CVX170728C001140002017-07-03 11:43AM EDT114.000.110.000.050.00-1136.33%
CVX170728C001150002017-07-03 11:07AM EDT115.000.050.000.040.00-202537.50%
CVX170728C001160002017-06-30 3:55PM EDT116.000.030.000.06-0.12-80.00%1142.77%
CVX170728C001170002017-07-03 10:53AM EDT117.000.030.000.030.00-81141.02%
CVX170728C001200002017-07-07 9:30AM EDT120.000.180.000.030.0428.57%1148.05%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170728P000850002017-07-12 11:00AM EDT85.000.050.000.040.00-1158.59%
CVX170728P000900002017-07-17 2:42PM EDT90.000.030.000.030.00-41845.31%
CVX170728P000945002017-07-21 9:47AM EDT94.500.010.040.07-0.06-85.71%75235.55%
CVX170728P000950002017-07-19 12:42PM EDT95.000.040.010.090.00-409635.55%
CVX170728P000960002017-07-21 1:15PM EDT96.000.030.030.14-0.02-40.00%13734.96%
CVX170728P000965002017-07-20 3:34PM EDT96.500.040.060.120.00-11431.84%
CVX170728P000970002017-07-19 12:56PM EDT97.000.070.060.150.00-8114031.54%
CVX170728P000975002017-07-21 10:00AM EDT97.500.080.090.140.0360.00%3329.00%
CVX170728P000980002017-07-18 2:05PM EDT98.000.140.100.170.00-1512128.42%
CVX170728P000985002017-07-21 2:13PM EDT98.500.130.150.190.00-168427.15%
CVX170728P000990002017-07-21 3:54PM EDT99.000.220.170.230.12120.00%1,60021926.42%
CVX170728P000995002017-07-21 3:37PM EDT99.500.260.210.280.16160.00%15011525.73%
CVX170728P001000002017-07-21 3:37PM EDT100.000.320.300.350.20166.67%2,35788925.34%
CVX170728P001010002017-07-21 3:53PM EDT101.000.580.440.510.34141.67%1,5572,36723.88%
CVX170728P001020002017-07-21 3:25PM EDT102.000.700.690.760.36105.88%1672,07522.75%
CVX170728P001030002017-07-21 3:50PM EDT103.001.081.051.140.55103.77%19851722.12%
CVX170728P001040002017-07-21 3:31PM EDT104.001.531.521.680.7288.89%5776722.17%
CVX170728P001050002017-07-21 3:32PM EDT105.002.142.132.270.9275.41%4223320.80%
CVX170728P001060002017-07-21 10:50AM EDT106.002.702.913.050.8747.54%214420.90%
CVX170728P001070002017-07-20 3:56PM EDT107.002.623.753.900.00-819620.56%
CVX170728P001080002017-07-19 2:48PM EDT108.004.004.704.900.00-86924.32%
CVX170728P001090002017-07-05 11:40AM EDT109.004.395.505.950.00-13630.08%
CVX170728P001100002017-07-21 2:44PM EDT110.006.406.656.800.6811.89%202525.20%
CVX170728P001120002017-06-27 2:51PM EDT112.007.517.357.800.00-1060.00%