U.S. Markets close in 2 hrs 20 mins

Chevron Corporation (CVX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
106.80-0.69 (-0.64%)
As of 1:40PM 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 EDT80.0028.6427.0527.200.00-40192.19%
CVX170818C000900002017-08-15 3:41PM EDT90.0018.6617.0517.200.00-240125.59%
CVX170818C000950002017-07-25 11:05AM EDT95.0010.4013.1513.850.00-40158.79%
CVX170818C000975002017-08-15 3:09PM EDT97.5011.049.559.750.00-6078.81%
CVX170818C001000002017-08-16 10:57AM EDT100.007.557.057.15-1.15-13.22%201059.47%
CVX170818C001030002017-08-15 3:32PM EDT103.005.654.054.200.00-52043.46%
CVX170818C001040002017-08-16 9:44AM EDT104.003.803.103.20-0.90-19.15%5535.84%
CVX170818C001050002017-08-16 1:01PM EDT105.002.272.142.18-1.43-38.65%9313227.20%
CVX170818C001060002017-08-16 12:56PM EDT106.001.301.231.27-1.10-45.83%30021.00%
CVX170818C001070002017-08-16 1:17PM EDT107.000.580.530.57-1.05-64.42%272017.19%
CVX170818C001080002017-08-16 1:12PM EDT108.000.180.160.17-0.51-73.91%2,60113615.04%
CVX170818C001090002017-08-16 1:03PM EDT109.000.050.030.05-0.12-70.59%45650315.53%
CVX170818C001100002017-08-16 12:34PM EDT110.000.020.000.03-0.04-66.67%1,0185,28218.75%
CVX170818C001110002017-08-16 9:38AM EDT111.000.030.000.030.00-101,49023.24%
CVX170818C001120002017-08-16 12:53PM EDT112.000.010.000.01-0.02-66.67%253223.44%
CVX170818C001130002017-08-15 10:26AM EDT113.000.020.000.020.00-252629.69%
CVX170818C001140002017-08-10 3:10PM EDT114.000.050.000.040.00-5023337.50%
CVX170818C001150002017-08-15 3:32PM EDT115.000.010.000.010.00-7,5038,96634.38%
CVX170818C001160002017-08-11 11:18AM EDT116.000.010.000.03-0.02-66.67%27343.75%
CVX170818C001180002017-07-31 5:33PM EDT118.000.020.000.030.00-3051.56%
CVX170818C001200002017-07-06 1:51PM EDT120.000.020.000.040.00-103555.47%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX170818P000750002017-06-14 11:14AM EDT75.000.020.000.030.00-40979146.88%
CVX170818P000800002017-07-06 1:56PM EDT80.000.020.000.040.00-4550126.56%
CVX170818P000850002017-07-21 11:06AM EDT85.000.030.000.06+0.02+200.00%861107.81%
CVX170818P000900002017-07-28 3:57PM EDT90.000.010.000.05-0.03-75.00%1216681.25%
CVX170818P000950002017-08-10 2:32PM EDT95.000.010.000.070.00-261860.94%
CVX170818P000960002017-08-11 11:18AM EDT96.000.010.000.08-0.02-66.67%220757.42%
CVX170818P000970002017-08-07 11:45AM EDT97.000.030.000.20-0.01-25.00%12961.72%
CVX170818P000975002017-08-11 3:39PM EDT97.500.030.000.05-0.01-25.00%41,22752.34%
CVX170818P000980002017-08-09 10:02AM EDT98.000.030.000.080.00-10010954.10%
CVX170818P000985002017-08-15 1:55PM EDT98.500.020.000.030.00-11743.36%
CVX170818P000990002017-08-10 10:28AM EDT99.000.040.010.040.00-16042.97%
CVX170818P000995002017-08-11 9:52AM EDT99.500.040.010.05-0.54-93.10%632342.19%
CVX170818P001000002017-08-16 10:13AM EDT100.000.020.010.030.00-510,52236.33%
CVX170818P001010002017-08-15 10:10AM EDT101.000.030.000.030.00-634331.64%
CVX170818P001020002017-08-15 1:09PM EDT102.000.020.010.030.00-19926.95%
CVX170818P001030002017-08-15 3:55PM EDT103.000.040.010.030.00-4027622.27%
CVX170818P001040002017-08-16 12:50PM EDT104.000.020.020.04-0.03-60.00%404,35918.16%
CVX170818P001050002017-08-16 1:05PM EDT105.000.050.050.07-0.04-44.44%484,08114.84%
CVX170818P001060002017-08-16 1:03PM EDT106.000.150.160.18-0.08-34.78%9055412.40%
CVX170818P001070002017-08-16 12:56PM EDT107.000.440.450.49+0.05+12.82%1747159.86%
CVX170818P001080002017-08-16 1:19PM EDT108.001.041.041.07+0.24+30.00%1341,3080.00%
CVX170818P001090002017-08-16 12:54PM EDT109.001.851.941.99+0.25+15.62%351,7010.00%
CVX170818P001100002017-08-16 10:31AM EDT110.002.552.892.93+0.19+8.05%1667210.00%
CVX170818P001110002017-08-15 9:54AM EDT111.004.323.903.950.00-51870.00%
CVX170818P001120002017-08-15 12:46PM EDT112.005.104.854.950.00-21290.00%
CVX170818P001130002017-08-15 11:19AM EDT113.006.215.805.950.00-2140.00%
CVX170818P001140002017-08-11 5:02PM EDT114.004.505.456.700.00-330.00%
CVX170818P001150002017-08-16 9:39AM EDT115.007.207.807.95-0.20-2.70%57,6770.00%
CVX170818P001190002017-08-11 5:02PM EDT119.009.528.6012.500.00-2183.98%
CVX170818P001200002017-07-26 11:02AM EDT120.0015.8012.0013.650.00-11198.24%
CVX170818P001240002017-08-11 5:02PM EDT124.0015.1013.4017.550.00-22110.94%
CVX170818P001500002017-06-27 12:42PM EDT150.0046.3844.1548.300.00-1010354.98%