CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180302C001010002018-02-16 11:55PM EST101.0011.0011.1012.050.00-10053.08%
CVX180302C001050002018-02-14 1:39PM EST105.008.377.407.750.00-9033.89%
CVX180302C001060002018-02-09 12:31PM EST106.006.356.506.900.00-0033.25%
CVX180302C001070002018-02-09 1:36PM EST107.004.905.605.900.00-0029.74%
CVX180302C001080002018-02-09 10:54AM EST108.005.554.805.150.00-0029.83%
CVX180302C001100002018-02-16 1:27PM EST110.003.303.253.35-0.28-7.82%15024.32%
CVX180302C001110002018-02-16 11:55PM EST111.002.922.592.670.00-19923.51%
CVX180302C001120002018-02-16 2:50PM EST112.001.901.992.08-0.28-12.84%149422.95%
CVX180302C001130002018-02-16 3:37PM EST113.001.561.501.56+0.27+20.93%5018822.29%
CVX180302C001140002018-02-16 2:54PM EST114.001.041.091.14+0.12+13.04%8417121.83%
CVX180302C001150002018-02-16 3:47PM EST115.000.890.760.81-0.03-3.26%4413321.51%
CVX180302C001160002018-02-16 2:54PM EST116.000.480.520.57-0.18-27.27%4013221.44%
CVX180302C001170002018-02-16 3:17PM EST117.000.370.350.39-0.11-22.92%1848121.39%
CVX180302C001180002018-02-16 3:23PM EST118.000.230.230.27-0.02-8.00%3816721.58%
CVX180302C001190002018-02-16 10:33AM EST119.000.150.140.20-0.45-75.00%188922.27%
CVX180302C001200002018-02-16 11:04AM EST120.000.110.090.13-0.14-56.00%25722.22%
CVX180302C001210002018-02-09 2:00PM EST121.000.520.050.120.00-24123.93%
CVX180302C001220002018-02-15 2:26PM EST122.000.060.030.090.00-25524.51%
CVX180302C001230002018-02-09 10:19AM EST123.000.260.000.070.00-154125.29%
CVX180302C001240002018-02-14 2:29PM EST124.000.060.000.090.00-53728.32%
CVX180302C001250002018-02-16 3:22PM EST125.000.030.000.04-0.06-66.67%112426.37%
CVX180302C001260002018-02-05 9:41AM EST126.000.320.021.810.00-1715355.10%
CVX180302C001270002018-02-13 11:58AM EST127.000.030.020.040.00-10013529.69%
CVX180302C001280002018-02-13 2:40PM EST128.000.010.000.040.00-5010031.25%
CVX180302C001290002018-02-02 11:46PM EST129.000.440.200.26-1.37-84.05%356145.31%
CVX180302C001300002018-02-12 1:31PM EST130.000.030.000.030.00-116333.01%
CVX180302C001310002018-02-01 10:11AM EST131.000.750.140.190.00-206146.09%
CVX180302C001320002018-02-05 2:50PM EST132.000.090.030.810.00-10018956.54%
CVX180302C001330002018-02-06 9:30AM EST133.000.360.000.340.00-128055.81%
CVX180302C001340002018-02-05 2:54PM EST134.000.030.030.940.00-62762.45%
CVX180302C001350002018-02-14 12:19PM EST135.000.020.000.060.00-149244.14%
CVX180302C001360002018-02-02 2:40PM EST136.000.100.060.050.00-269044.53%
CVX180302C001370002018-02-07 12:47PM EST137.000.030.050.330.00-37356.45%
CVX180302C001380002018-02-07 12:45PM EST138.000.030.000.330.00-175156.64%
CVX180302C001390002018-02-09 12:03PM EST139.000.020.000.030.00-3645.70%
CVX180302C001400002018-02-07 3:14PM EST140.000.030.000.330.00-82859.86%
CVX180302C001420002018-01-19 11:54PM EST142.000.410.180.260.00-1166.11%
CVX180302C001440002018-01-26 11:58PM EST144.000.270.004.800.00-33123.68%
CVX180302C001450002018-01-19 11:54PM EST145.000.230.080.160.00-1164.06%
CVX180302C001460002018-01-26 11:58PM EST146.000.250.002.650.00-1010106.98%
CVX180302C001500002018-01-26 3:15PM EST150.000.160.104.85-0.03-15.79%110137.45%
PutsforMarch 2, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX180302P001000002018-02-16 12:03PM EST100.000.080.080.12-0.54-87.10%1133.89%
CVX180302P001040002018-02-16 11:55PM EST104.000.300.220.270.00-1801529.20%
CVX180302P001050002018-02-16 3:58PM EST105.000.290.290.34-0.06-17.14%65628.13%
CVX180302P001060002018-02-16 11:55PM EST106.000.390.370.420.00-4126.91%
CVX180302P001070002018-02-16 3:24PM EST107.000.440.490.56-0.25-36.23%152026.37%
CVX180302P001080002018-02-16 11:55PM EST108.000.620.640.710.00-152225.39%
CVX180302P001090002018-02-15 9:32AM EST109.000.950.790.920.00-11624.68%
CVX180302P001100002018-02-16 3:05PM EST110.001.051.041.15-0.05-4.55%111523.56%
CVX180302P001110002018-02-16 2:19PM EST111.001.381.381.46-0.07-4.83%71422.71%
CVX180302P001120002018-02-16 2:15PM EST112.001.791.761.88-0.26-12.68%16722.27%
CVX180302P001130002018-02-16 3:32PM EST113.002.212.282.38-0.84-27.54%86421.83%
CVX180302P001140002018-02-15 3:13PM EST114.003.052.862.970.00-2512521.49%
CVX180302P001150002018-02-16 10:54AM EST115.003.723.503.65+0.10+2.76%26421.24%
CVX180302P001160002018-02-12 2:25PM EST116.003.854.254.450.00-225221.75%
CVX180302P001170002018-02-05 11:23AM EST117.002.745.108.150.00-556960.08%
CVX180302P001180002018-02-15 3:09PM EST118.006.115.906.150.00-44922.05%
CVX180302P001190002018-02-15 2:26PM EST119.007.316.707.200.00-21325.71%
CVX180302P001200002018-02-09 2:03PM EST120.0010.007.608.350.00-113231.45%
CVX180302P001210002018-02-16 11:54AM EST121.008.268.709.25-1.04-11.18%23831.84%
CVX180302P001220002018-02-09 1:26PM EST122.0013.309.7010.250.00-74134.23%
CVX180302P001230002018-02-02 3:30PM EST123.006.056.156.95+4.19+225.27%751580.00%
CVX180302P001240002018-02-09 11:34AM EST124.0013.1211.6013.050.00-272154.86%
CVX180302P001250002018-02-02 12:24PM EST125.005.567.058.90+2.92+110.61%1670.00%
CVX180302P001260002018-02-06 11:45AM EST126.0013.8511.3515.500.00-25867.68%
CVX180302P001270002018-02-05 10:48AM EST127.0010.6013.1517.300.00-15582.54%
CVX180302P001280002018-02-06 11:45AM EST128.0015.8613.2017.200.00-21867.92%
CVX180302P001290002018-01-23 11:05AM EST129.002.020.695.000.00-15280.00%
CVX180302P001300002018-02-12 3:16PM EST130.0016.4517.6518.700.00-1963.04%
CVX180302P001310002018-02-15 2:26PM EST131.0019.1518.6019.950.00-23854.39%
CVX180302P001320002018-02-02 11:47PM EST132.007.7012.4516.950.00-44440.00%
CVX180302P001330002018-02-16 12:48PM EST133.0020.2520.7521.15+6.85+51.12%108054.00%
CVX180302P001340002018-01-19 11:55PM EST134.004.754.705.300.00-110.00%
CVX180302P001350002018-01-31 10:42AM EST135.0011.7315.4020.000.00-1110.00%