CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX200529C000450002020-05-26 3:34PM EDT45.0048.7544.7544.950.00-33636.72%
CVX200529C000500002020-05-21 12:23PM EDT50.0042.5539.7539.950.00--3548.44%
CVX200529C000700002020-05-29 9:30AM EDT70.0020.1419.7020.00+0.31+1.56%12260.55%
CVX200529C000750002020-05-15 2:30PM EDT75.0015.5814.7015.000.00-90198.44%
CVX200529C000760002020-05-20 9:52AM EDT76.0015.0613.7514.050.00-21197.66%
CVX200529C000780002020-05-15 2:30PM EDT78.0012.5811.7512.000.00-60167.19%
CVX200529C000785002020-05-27 10:39AM EDT78.5013.8011.2011.600.00-37166.02%
CVX200529C000790002020-05-13 6:59PM EDT79.008.3010.5010.700.00-100.00%
CVX200529C000795002020-05-14 9:46AM EDT79.507.9010.3010.450.00-10148.83%
CVX200529C000800002020-05-28 12:38PM EDT80.0012.509.6510.050.00-26137.89%
CVX200529C000805002020-05-04 11:32AM EDT80.5014.109.109.450.00-40114.84%
CVX200529C000815002020-05-26 11:31AM EDT81.5012.178.208.450.00-30115.23%
CVX200529C000820002020-05-21 10:57AM EDT82.0010.357.707.900.00-44103.91%
CVX200529C000825002020-05-13 6:59PM EDT82.5012.606.707.100.00-110.00%
CVX200529C000830002020-05-29 12:18PM EDT83.006.616.756.95-1.79-21.31%227101.56%
CVX200529C000835002020-05-26 11:38AM EDT83.509.956.306.500.00-313102.73%
CVX200529C000840002020-05-28 2:13PM EDT84.008.305.806.000.00-1396.09%
CVX200529C000845002020-05-26 2:25PM EDT84.509.345.255.500.00-4386.52%
CVX200529C000850002020-05-29 9:56AM EDT85.005.004.755.00-3.40-40.48%110980.08%
CVX200529C000855002020-05-22 10:13AM EDT85.505.254.204.450.00-25167.19%
CVX200529C000860002020-05-29 12:18PM EDT86.003.633.704.00-3.82-51.28%31764.06%
CVX200529C000865002020-05-22 9:42AM EDT86.504.562.883.550.00-1476.37%
CVX200529C000870002020-05-29 1:17PM EDT87.002.912.742.99-2.19-42.94%114952.54%
CVX200529C000875002020-05-29 11:27AM EDT87.502.602.112.53-1.50-36.59%21059.08%
CVX200529C000880002020-05-29 11:19AM EDT88.002.231.892.03-1.41-38.74%239550.88%
CVX200529C000885002020-05-29 12:41PM EDT88.501.351.321.57-3.65-73.00%54544.82%
CVX200529C000890002020-05-29 1:13PM EDT89.001.150.981.04-1.29-52.87%796733.59%
CVX200529C000895002020-05-29 1:22PM EDT89.500.650.600.68-2.07-76.10%1720930.66%
CVX200529C000900002020-05-29 1:22PM EDT90.000.320.310.34-1.32-80.49%20171425.20%
CVX200529C000910002020-05-29 1:11PM EDT91.000.060.060.09-0.76-92.68%22244625.78%
CVX200529C000920002020-05-29 1:15PM EDT92.000.030.010.04-0.35-92.11%9591,28331.25%
CVX200529C000930002020-05-29 1:16PM EDT93.000.020.020.03-0.08-80.00%12586539.06%
CVX200529C000940002020-05-29 12:20PM EDT94.000.010.000.03-0.05-83.33%2953448.44%
CVX200529C000950002020-05-29 1:21PM EDT95.000.020.000.03-0.03-60.00%751,08551.56%
CVX200529C000960002020-05-29 10:28AM EDT96.000.010.000.02-0.02-66.67%756556.25%
CVX200529C000965002020-05-29 10:33AM EDT96.500.010.000.03-0.02-66.67%237463.28%
CVX200529C000970002020-05-29 10:46AM EDT97.000.020.000.00-0.01-33.33%156050.00%
CVX200529C000975002020-05-27 2:36PM EDT97.500.080.000.000.00-1912550.00%
CVX200529C000980002020-05-29 10:33AM EDT98.000.010.000.010.00-5421365.63%
CVX200529C000985002020-05-27 10:21AM EDT98.500.070.000.030.00-221578.13%
CVX200529C000990002020-05-27 3:48PM EDT99.000.020.000.030.00-7819882.03%
CVX200529C001000002020-05-29 12:41PM EDT100.000.010.000.010.00-761778.13%
CVX200529C001010002020-05-27 9:42AM EDT101.000.030.000.010.00-14284.38%
CVX200529C001020002020-05-18 2:37PM EDT102.000.100.000.030.00-2630103.13%
CVX200529C001050002020-05-27 10:50AM EDT105.000.010.000.010.00-2215109.38%
CVX200529C001100002020-05-27 11:22AM EDT110.000.010.000.010.00-149137.50%
CVX200529C001150002020-05-27 2:43PM EDT115.000.010.000.010.00-51934162.50%
CVX200529C001200002020-05-13 6:59PM EDT120.000.030.000.000.00--3650.00%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX200529P000450002020-05-13 6:59PM EDT45.000.030.000.000.00-4650.00%
CVX200529P000500002020-05-22 2:32PM EDT50.000.020.000.030.00-168412.50%
CVX200529P000550002020-05-28 12:16PM EDT55.000.010.000.010.00-1104312.50%
CVX200529P000600002020-05-12 9:30AM EDT60.000.030.000.000.00-12150.00%
CVX200529P000650002020-05-15 12:30PM EDT65.000.070.000.010.00-1286212.50%
CVX200529P000700002020-05-20 1:32PM EDT70.000.040.000.030.00-8307187.50%
CVX200529P000740002020-05-27 11:22AM EDT74.000.010.000.030.00-639150.00%
CVX200529P000750002020-05-22 2:50PM EDT75.000.040.000.030.00-748140.63%
CVX200529P000760002020-05-22 1:52PM EDT76.000.040.000.000.00-133250.00%
CVX200529P000770002020-05-22 3:01PM EDT77.000.050.000.030.00-3124121.88%
CVX200529P000780002020-05-27 11:22AM EDT78.000.020.000.020.00-5592107.81%
CVX200529P000785002020-05-26 10:31AM EDT78.500.020.000.030.00-106107.81%
CVX200529P000790002020-05-22 3:55PM EDT79.000.080.000.030.00-223103.13%
CVX200529P000795002020-05-26 2:51PM EDT79.500.010.000.030.00-10510898.44%
CVX200529P000800002020-05-28 11:40AM EDT80.000.010.000.010.00-141284.38%
CVX200529P000805002020-05-28 12:16PM EDT80.500.030.000.030.00-12690.63%
CVX200529P000810002020-05-20 10:14AM EDT81.000.210.000.030.00-11611785.94%
CVX200529P000815002020-05-28 9:30AM EDT81.500.010.000.010.00-12571.88%
CVX200529P000820002020-05-26 1:17PM EDT82.000.030.000.030.00-21531576.56%
CVX200529P000825002020-05-19 1:30PM EDT82.500.440.000.030.00-12971.88%
CVX200529P000830002020-05-29 12:30PM EDT83.000.010.000.030.00-26467.19%
CVX200529P000835002020-05-26 3:58PM EDT83.500.050.000.000.00-622125.00%
CVX200529P000840002020-05-29 11:16AM EDT84.000.010.000.030.00-728858.59%
CVX200529P000845002020-05-29 9:42AM EDT84.500.020.000.03-0.06-75.00%110153.91%
CVX200529P000850002020-05-29 1:13PM EDT85.000.010.000.02-0.02-66.67%5646451.56%
CVX200529P000855002020-05-29 9:57AM EDT85.500.010.000.03-0.04-80.00%309250.00%
CVX200529P000860002020-05-29 11:50AM EDT86.000.020.000.03-0.02-50.00%1512844.92%
CVX200529P000865002020-05-29 11:08AM EDT86.500.030.000.040.00-98142.19%
CVX200529P000870002020-05-29 11:06AM EDT87.000.030.010.07-0.06-66.67%856341.60%
CVX200529P000875002020-05-29 1:14PM EDT87.500.040.030.08-0.03-42.86%2224436.91%
CVX200529P000880002020-05-29 12:54PM EDT88.000.150.070.09+0.04+36.36%8786831.64%
CVX200529P000885002020-05-29 1:19PM EDT88.500.130.120.14-0.11-45.83%13519829.10%
CVX200529P000890002020-05-29 1:18PM EDT89.000.200.170.20-0.08-28.57%34740725.20%
CVX200529P000895002020-05-29 1:22PM EDT89.500.260.260.27-0.08-23.53%6221319.34%
CVX200529P000900002020-05-29 1:24PM EDT90.000.480.470.54+0.05+11.63%33672219.92%
CVX200529P000910002020-05-29 1:19PM EDT91.001.301.121.28+0.49+60.49%2384250.00%
CVX200529P000920002020-05-29 12:19PM EDT92.002.252.052.39+0.96+74.42%10674238.67%
CVX200529P000930002020-05-29 12:50PM EDT93.003.503.003.20+1.66+90.22%847120.00%
CVX200529P000940002020-05-29 12:47PM EDT94.004.504.054.25+2.70+150.00%19850.00%
CVX200529P000950002020-05-29 10:20AM EDT95.004.585.005.20+1.15+33.53%10990.00%
CVX200529P000960002020-05-28 2:55PM EDT96.004.006.056.250.00-570.00%
CVX200529P000965002020-05-21 10:04AM EDT96.504.406.506.700.00--30.00%
CVX200529P000970002020-05-29 10:39AM EDT97.007.057.057.25+2.65+60.23%150.00%
CVX200529P000975002020-05-28 3:21PM EDT97.505.657.457.850.00-31885.94%
CVX200529P000980002020-05-29 9:30AM EDT98.008.058.108.25+3.13+63.62%160.00%
CVX200529P000990002020-05-28 10:24AM EDT99.007.508.959.350.00-4198.83%
CVX200529P001000002020-05-29 1:12PM EDT100.0010.0010.0010.25+0.35+3.63%180.00%
CVX200529P001010002020-05-20 2:20PM EDT101.008.6511.0011.250.00--00.00%
CVX200529P001050002020-05-21 11:34AM EDT105.0013.4115.0015.300.00--2106.25%
CVX200529P001100002020-05-27 9:32AM EDT110.0016.1020.0520.200.00-300.00%
CVX200529P001150002020-05-04 3:34PM EDT115.0024.9525.0025.300.00-33156.25%
CVX200529P001200002020-05-13 9:44AM EDT120.0032.1029.9530.250.00--00.00%