CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180629C001100002018-06-22 11:52PM EDT110.0016.0014.8515.450.00-101069.63%
CVX180629C001140002018-06-22 11:52PM EDT114.0011.6010.8511.250.00-600044.63%
CVX180629C001150002018-05-25 11:51PM EDT115.007.508.108.300.00-78130.00%
CVX180629C001190002018-06-08 4:00PM EDT119.007.657.808.100.00-10067.58%
CVX180629C001200002018-05-11 11:58PM EDT120.0010.508.3011.600.00-10113.55%
CVX180629C001210002018-06-22 1:39PM EDT121.005.014.304.60+2.25+81.52%10616529.88%
CVX180629C001220002018-06-22 10:07AM EDT122.004.553.453.70+2.25+97.83%1516727.30%
CVX180629C001230002018-05-11 11:58PM EDT123.007.455.709.550.00-10102.86%
CVX180629C001240002018-06-22 3:57PM EDT124.002.141.992.14+0.87+68.50%5211923.98%
CVX180629C001250002018-05-14 12:44PM EDT125.006.416.206.45-0.29-4.33%7298.17%
CVX180629C001260002018-05-14 2:36PM EDT126.005.505.605.70+0.10+1.85%11694.87%
CVX180629C001270002018-06-22 3:45PM EDT127.000.680.590.71+0.33+94.29%3261,44822.78%
CVX180629C001280002018-05-11 11:58PM EDT128.004.573.654.200.00-1081.10%
CVX180629C001290002018-06-22 3:57PM EDT129.000.230.200.25+0.04+21.05%1,42741521.97%
CVX180629C001300002018-06-22 3:15PM EDT130.000.150.110.15+0.04+36.36%1521,24822.27%
CVX180629C001310002018-05-14 9:46AM EDT131.002.752.702.77-0.05-1.79%61978.78%
CVX180629C001320002018-05-11 11:58PM EDT132.002.502.062.210.00-61073.34%
CVX180629C001330002018-06-22 3:34PM EDT133.000.040.010.10-0.15-78.95%262929.00%
CVX180629C001340002018-06-22 1:52PM EDT134.000.040.050.09+0.02+100.00%2010731.15%
CVX180629C001350002018-05-14 2:44PM EDT135.001.191.261.33-0.29-19.59%70770.22%
CVX180629C001360002018-05-14 2:15PM EDT136.000.951.021.08-0.10-9.52%2168.60%
CVX180629C001370002018-06-18 12:05PM EDT137.000.040.000.100.00-2739.84%
CVX180629C001380002018-06-22 10:22AM EDT138.000.160.000.30+0.01+6.67%240553.13%
CVX180629C001390002018-06-07 11:56AM EDT139.000.080.030.070.00-12142.19%
CVX180629C001400002018-05-14 10:39AM EDT140.000.450.390.47+0.03+7.14%105064.26%
CVX180629C001420002018-06-07 9:50AM EDT142.000.080.000.050.00-10546.88%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180629P001100002018-06-22 9:33AM EDT110.000.050.000.09-0.04-44.44%103353.13%
CVX180629P001110002018-06-22 11:52PM EDT111.000.060.000.100.00-7050.78%
CVX180629P001140002018-06-15 12:46PM EDT114.000.080.070.16-0.24-75.00%4345.22%
CVX180629P001150002018-06-22 3:05PM EDT115.000.050.020.12-0.06-54.55%1528639.45%
CVX180629P001160002018-06-21 3:48PM EDT116.000.320.050.120.00-219736.13%
CVX180629P001170002018-06-22 11:38AM EDT117.000.050.070.09-0.27-84.37%133330.86%
CVX180629P001180002018-05-11 11:58PM EDT118.000.610.070.770.00-1050.10%
CVX180629P001190002018-05-11 11:58PM EDT119.001.050.660.850.00-101047.27%
CVX180629P001200002018-05-14 3:44PM EDT120.000.760.720.76-0.16-17.39%135140.43%
CVX180629P001210002018-06-22 3:57PM EDT121.000.310.300.37-0.88-73.95%2919226.71%
CVX180629P001220002018-06-22 3:53PM EDT122.000.500.430.54-1.11-68.94%6611626.05%
CVX180629P001230002018-05-11 11:58PM EDT123.001.841.301.520.00-101038.26%
CVX180629P001240002018-06-22 3:37PM EDT124.000.900.921.05-1.83-67.03%2,15720624.15%
CVX180629P001250002018-05-11 11:58PM EDT125.001.721.812.030.00-1032.52%
CVX180629P001260002018-06-22 3:59PM EDT126.001.861.822.01-2.11-53.15%25511223.63%
CVX180629P001270002018-06-22 12:07PM EDT127.001.862.452.66-1.81-49.32%3127323.66%
CVX180629P001280002018-06-22 1:26PM EDT128.002.673.153.45-2.69-50.19%5215224.71%
CVX180629P001290002018-06-22 11:48AM EDT129.003.254.004.20+0.28+9.43%136423.29%
CVX180629P001300002018-06-21 1:15PM EDT130.007.304.655.200.00-52727.10%
CVX180629P001310002018-05-11 11:58PM EDT131.004.224.254.700.00-100.00%
CVX180629P001320002018-06-22 11:52PM EDT132.005.945.408.050.00-6354.69%
CVX180629P001350002018-05-15 9:35AM EDT135.006.857.208.300.00-210.00%