CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX191213C001030002019-12-09 3:37PM EST103.0014.2315.4016.700.00-50172.27%
CVX191213C001040002019-11-26 2:29PM EST104.0014.0013.9515.400.00--0202.73%
CVX191213C001050002019-11-26 2:29PM EST105.0013.0013.0514.750.00--0126.56%
CVX191213C001100002019-12-12 2:52PM EST110.008.458.709.05+0.05+0.60%23080.86%
CVX191213C001110002019-12-12 3:05PM EST111.007.657.458.15+1.12+17.15%60106.06%
CVX191213C001120002019-12-12 3:05PM EST112.006.656.607.10+1.10+19.82%3059.38%
CVX191213C001130002019-12-12 3:05PM EST113.005.655.606.15+0.80+16.49%6056.64%
CVX191213C001140002019-12-12 3:55PM EST114.004.754.754.90+2.07+77.24%16052.15%
CVX191213C001150002019-12-11 1:46PM EST115.001.653.704.100.00-10060.35%
CVX191213C001160002019-12-12 2:26PM EST116.002.422.792.91+1.58+188.10%143035.35%
CVX191213C001170002019-12-12 3:37PM EST117.001.821.851.93+1.46+405.56%461027.15%
CVX191213C001180002019-12-12 3:54PM EST118.001.031.011.08+0.91+758.33%558023.83%
CVX191213C001190002019-12-12 3:47PM EST119.000.430.390.43+0.39+975.00%595020.90%
CVX191213C001200002019-12-12 3:59PM EST120.000.120.110.13+0.09+300.00%582021.00%
CVX191213C001210002019-12-12 3:55PM EST121.000.030.020.04+0.02+200.00%165022.85%
CVX191213C001220002019-12-12 11:06AM EST122.000.010.000.07-0.02-66.67%1034.77%
CVX191213C001230002019-12-11 11:03AM EST123.000.020.000.020.00-21033.59%
CVX191213C001240002019-12-09 3:15PM EST124.000.020.000.080.00-5051.56%
CVX191213C001250002019-12-09 11:51AM EST125.000.010.000.080.00-1051.95%
CVX191213C001260002019-11-27 10:43AM EST126.000.070.000.030.00-1050.78%
CVX191213C001270002019-12-12 10:49AM EST127.000.040.000.01+0.03+300.00%33050.00%
CVX191213C001280002019-11-13 9:31AM EST128.000.090.000.030.00-1062.50%
CVX191213C001290002019-11-14 10:15AM EST129.000.030.000.030.00-120067.19%
CVX191213C001300002019-11-18 12:05AM EST130.000.050.000.030.00--073.44%
CVX191213C001310002019-12-09 3:37PM EST131.000.020.000.030.00-5078.13%
CVX191213C001400002019-12-06 10:30AM EST140.000.070.000.050.00-30131.25%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX191213P001000002019-11-22 9:41AM EST100.000.040.000.040.00-100135.94%
CVX191213P001010002019-11-06 3:59PM EST101.000.080.000.000.00--850.00%
CVX191213P001030002019-12-06 12:33PM EST103.000.010.000.130.00-70135.94%
CVX191213P001040002019-12-05 3:55PM EST104.000.020.000.130.00--0128.13%
CVX191213P001050002019-12-02 11:01AM EST105.000.050.000.130.00-200119.92%
CVX191213P001060002019-11-04 1:06PM EST106.000.250.000.030.00-3390.63%
CVX191213P001070002019-11-19 11:15AM EST107.000.170.000.130.00-50104.30%
CVX191213P001080002019-12-04 3:49PM EST108.000.070.000.130.00-5096.48%
CVX191213P001090002019-12-10 11:40AM EST109.000.010.000.130.00-1088.67%
CVX191213P001100002019-12-09 12:07PM EST110.000.030.000.130.00-16080.86%
CVX191213P001110002019-12-12 12:44PM EST111.000.010.010.11-0.02-66.67%10071.88%
CVX191213P001120002019-12-12 12:44PM EST112.000.010.000.08-0.02-66.67%10059.38%
CVX191213P001130002019-12-12 1:18PM EST113.000.020.000.07-0.06-75.00%10050.78%
CVX191213P001140002019-12-11 3:57PM EST114.000.020.020.03-0.10-83.33%11042.19%
CVX191213P001150002019-12-12 3:34PM EST115.000.040.030.09-0.21-84.00%159043.36%
CVX191213P001160002019-12-12 3:27PM EST116.000.050.040.06-0.49-90.74%94031.06%
CVX191213P001170002019-12-12 3:55PM EST117.000.080.080.11-1.02-92.73%1,043026.47%
CVX191213P001180002019-12-12 3:54PM EST118.000.210.210.24-1.60-88.40%271022.36%
CVX191213P001190002019-12-12 3:46PM EST119.000.590.570.63-2.16-78.55%131021.29%
CVX191213P001200002019-12-12 3:05PM EST120.001.441.261.34-1.83-55.96%25022.17%
CVX191213P001210002019-12-12 11:43AM EST121.002.782.122.41-0.22-7.33%4037.31%
CVX191213P001220002019-12-09 3:50PM EST122.004.852.953.300.00-13038.87%
CVX191213P001230002019-12-11 11:38AM EST123.006.043.854.400.00-6056.25%
CVX191213P001240002019-12-12 11:43AM EST124.005.804.905.45+1.87+47.58%5069.53%
CVX191213P001260002019-12-12 2:52PM EST126.007.556.907.40-0.05-0.66%3082.42%
CVX191213P001280002019-11-25 1:55PM EST128.0011.008.859.450.00-150103.71%
CVX191213P001290002019-11-18 12:05AM EST129.008.659.7510.500.00---116.60%
CVX191213P001330002019-12-12 11:43AM EST133.0014.6013.6014.90-1.40-8.75%110107.81%