CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX171020C000850002017-09-26 2:38PM EDT85.0032.9535.1535.400.00-214165.63%
CVX171020C000900002017-10-06 11:41AM EDT90.0027.2530.2030.400.00-119148.83%
CVX171020C000950002017-09-07 10:27AM EDT95.0017.4025.2025.400.00-36124.22%
CVX171020C000975002017-09-07 10:26AM EDT97.5014.9622.7022.900.00-51112.11%
CVX171020C001000002017-10-16 12:58PM EDT100.0020.1420.2020.400.00-230100.39%
CVX171020C001050002017-10-17 2:24PM EDT105.0015.0015.2015.40-0.21-1.38%1475677.34%
CVX171020C001060002017-09-22 11:46PM EDT106.0010.4914.2014.350.00-8468.36%
CVX171020C001070002017-09-22 11:46PM EDT107.0010.6513.2013.400.00-8567.97%
CVX171020C001080002017-10-03 10:06AM EDT108.0010.0012.2012.400.00-1363.48%
CVX171020C001090002017-10-17 11:55AM EDT109.0011.1511.2011.40-0.07-0.62%21858.98%
CVX171020C001100002017-10-17 3:22PM EDT110.0010.2010.2010.40-0.06-0.58%1605,50654.30%
CVX171020C001110002017-10-17 9:48AM EDT111.009.549.209.40+0.94+10.93%1458.59%
CVX171020C001120002017-10-16 10:05AM EDT112.008.438.208.400.00-69453.52%
CVX171020C001130002017-10-12 10:01AM EDT113.005.807.207.400.00-124248.24%
CVX171020C001140002017-10-16 9:47AM EDT114.006.536.206.400.00-35242.87%
CVX171020C001150002017-10-17 3:22PM EDT115.005.205.205.40-0.05-0.95%5510,75837.50%
CVX171020C001160002017-10-17 10:01AM EDT116.004.404.204.35+0.76+20.88%356229.30%
CVX171020C001170002017-10-17 3:55PM EDT117.003.303.153.40+0.05+1.54%223,80026.27%
CVX171020C001180002017-10-17 2:33PM EDT118.002.262.222.39-0.06-2.59%382,35019.97%
CVX171020C001190002017-10-17 2:59PM EDT119.001.421.351.54-0.15-9.55%1061,51618.12%
CVX171020C001200002017-10-17 3:57PM EDT120.000.700.630.70-0.05-6.67%3195,45713.43%
CVX171020C001210002017-10-17 3:56PM EDT121.000.240.200.29-0.09-27.27%2866,46713.77%
CVX171020C001220002017-10-17 3:30PM EDT122.000.060.050.07-0.07-53.85%13474812.89%
CVX171020C001230002017-10-17 3:31PM EDT123.000.020.000.03-0.01-33.33%5057814.84%
CVX171020C001240002017-10-13 3:17PM EDT124.000.020.000.03-0.01-33.33%102518.95%
CVX171020C001250002017-10-05 11:13AM EDT125.000.010.000.040.00-132424.22%
CVX171020C001260002017-09-22 11:46PM EDT126.000.040.000.040.00-1128.13%
CVX171020C001300002017-09-15 11:52PM EDT130.000.020.000.040.00-21921842.97%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX171020P000800002017-09-01 9:36AM EDT80.000.030.000.030.00-252,000165.63%
CVX171020P000850002017-09-01 2:43PM EDT85.000.050.020.06-0.01-16.67%25213159.38%
CVX171020P000900002017-09-21 11:37AM EDT90.000.020.000.030.00-1264121.88%
CVX171020P000950002017-10-04 10:50AM EDT95.000.010.000.030.00-1811100.00%
CVX171020P000975002017-09-26 10:59AM EDT97.500.010.000.020.00-115185.94%
CVX171020P001000002017-10-13 1:07PM EDT100.000.020.000.030.00-387780.47%
CVX171020P001010002017-10-02 10:10AM EDT101.000.020.000.030.00-257576.56%
CVX171020P001020002017-10-03 3:07PM EDT102.000.020.000.030.00-310372.66%
CVX171020P001030002017-09-26 9:33AM EDT103.000.050.000.040.00-2542571.09%
CVX171020P001040002017-09-29 10:32AM EDT104.000.030.000.04-0.06-66.67%200167.19%
CVX171020P001050002017-10-12 3:54PM EDT105.000.020.000.030.00-11,65860.94%
CVX171020P001060002017-09-29 11:56PM EDT106.000.050.010.050.00-10462.50%
CVX171020P001070002017-10-06 1:24PM EDT107.000.020.000.040.00-50955.47%
CVX171020P001080002017-10-06 3:56PM EDT108.000.040.010.05+0.02+100.00%96954.69%
CVX171020P001090002017-10-06 12:34PM EDT109.000.030.030.07-0.01-25.00%1019354.30%
CVX171020P001100002017-10-17 11:14AM EDT110.000.010.000.01-0.01-50.00%52,95939.84%
CVX171020P001110002017-10-10 11:53AM EDT111.000.030.000.030.00-2001,01742.19%
CVX171020P001120002017-10-16 11:36AM EDT112.000.010.000.03-0.01-50.00%51,76938.28%
CVX171020P001130002017-10-17 9:46AM EDT113.000.010.000.03-0.02-66.67%1067333.99%
CVX171020P001140002017-10-16 12:19PM EDT114.000.020.000.03-0.01-33.33%1431029.88%
CVX171020P001150002017-10-16 3:35PM EDT115.000.020.020.04-0.03-60.00%2610,69426.95%
CVX171020P001160002017-10-17 1:17PM EDT116.000.020.010.02-0.02-50.00%142,72219.92%
CVX171020P001170002017-10-17 3:02PM EDT117.000.040.010.03-0.02-33.33%581,09917.19%
CVX171020P001180002017-10-17 3:24PM EDT118.000.050.050.06-0.06-54.55%4174814.84%
CVX171020P001190002017-10-17 3:22PM EDT119.000.160.120.16-0.08-33.33%8847613.28%
CVX171020P001200002017-10-17 3:36PM EDT120.000.410.370.42-0.14-25.45%21764212.01%
CVX171020P001210002017-10-17 3:57PM EDT121.000.940.891.09-0.18-16.07%7042414.31%
CVX171020P001220002017-10-17 3:59PM EDT122.001.791.701.90-0.03-1.65%36515.14%
CVX171020P001230002017-10-17 2:28PM EDT123.002.962.672.84-0.49-14.20%10717.19%
CVX171020P001240002017-10-16 1:30PM EDT124.003.553.653.950.00-5628.13%
CVX171020P001250002017-10-16 3:59PM EDT125.004.854.704.900.00-14430.47%
CVX171020P001280002017-10-06 11:48PM EDT128.0010.757.657.850.00-111139.26%