CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190823C001100002019-08-19 10:05AM EDT110.007.307.207.45+1.10+17.74%100-36.52%
CVX190823C001110002019-08-15 3:06PM EDT111.005.975.806.900.00-7049.22%
CVX190823C001120002019-08-19 12:12AM EDT112.005.805.005.900.00---43.90%
CVX190823C001130002019-08-16 12:29PM EDT113.003.304.404.550.00-2028.08%
CVX190823C001140002019-08-16 3:21PM EDT114.002.523.553.700.00-10027.74%
CVX190823C001150002019-08-19 10:06AM EDT115.002.802.732.80+0.68+32.08%45024.71%
CVX190823C001160002019-08-19 9:57AM EDT116.001.931.982.05+0.47+32.19%14023.68%
CVX190823C001170002019-08-19 10:13AM EDT117.001.301.341.39+0.45+52.94%64022.46%
CVX190823C001180002019-08-19 10:07AM EDT118.000.840.790.85+0.32+61.54%198021.14%
CVX190823C001190002019-08-19 9:42AM EDT119.000.520.430.49+0.24+85.71%125020.70%
CVX190823C001200002019-08-19 10:13AM EDT120.000.200.220.25+0.03+17.65%69020.12%
CVX190823C001210002019-08-19 10:11AM EDT121.000.110.080.12+0.02+22.22%16019.92%
CVX190823C001220002019-08-19 9:38AM EDT122.000.050.030.060.00-12020.41%
CVX190823C001230002019-08-19 9:31AM EDT123.000.050.000.05+0.02+66.67%23022.85%
CVX190823C001240002019-08-19 9:46AM EDT124.000.020.020.04-0.01-33.33%1025.00%
CVX190823C001250002019-08-19 9:57AM EDT125.000.020.000.040.00-3028.13%
CVX190823C001260002019-08-16 10:07AM EDT126.000.020.000.040.00-10030.86%
CVX190823C001270002019-08-12 11:27AM EDT127.000.110.000.040.00-2033.79%
CVX190823C001280002019-08-16 9:45AM EDT128.000.010.010.040.00-2036.52%
CVX190823C001290002019-08-14 10:22AM EDT129.000.010.000.040.00-1039.26%
CVX190823C001300002019-08-15 9:50AM EDT130.000.010.000.040.00-1041.80%
CVX190823C001310002019-08-05 9:48AM EDT131.000.040.000.040.00-530044.53%
CVX190823C001320002019-08-02 9:52AM EDT132.000.010.000.040.00-9047.27%
CVX190823C001330002019-08-16 3:25PM EDT133.000.020.000.060.00-2052.73%
CVX190823C001340002019-07-26 11:39AM EDT134.000.080.000.080.00-1052.34%
CVX190823C001350002019-07-16 11:10AM EDT135.000.120.000.040.00-1050.00%
CVX190823C001370002019-07-10 2:32PM EDT137.000.090.000.050.00--056.25%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190823P001050002019-08-19 12:12AM EDT105.000.110.000.030.00--043.75%
CVX190823P001060002019-08-19 12:12AM EDT106.000.050.000.050.00---43.56%
CVX190823P001080002019-08-19 12:12AM EDT108.000.110.000.070.00--038.87%
CVX190823P001090002019-08-19 9:47AM EDT109.000.060.030.06-0.12-66.67%15034.38%
CVX190823P001100002019-08-19 10:05AM EDT110.000.060.050.07-0.12-66.67%5031.64%
CVX190823P001110002019-08-16 9:45AM EDT111.000.360.080.110.00-10030.66%
CVX190823P001120002019-08-19 10:04AM EDT112.000.130.130.14-0.27-67.50%25028.32%
CVX190823P001130002019-08-19 10:09AM EDT113.000.210.190.22-0.29-58.00%6027.34%
CVX190823P001140002019-08-19 9:47AM EDT114.000.330.290.32-0.35-51.47%326025.78%
CVX190823P001150002019-08-19 10:07AM EDT115.000.450.450.49-0.55-55.00%12024.71%
CVX190823P001160002019-08-19 10:08AM EDT116.000.760.700.73-0.64-45.71%76023.49%
CVX190823P001170002019-08-19 10:10AM EDT117.001.121.071.10-0.79-41.36%30022.83%
CVX190823P001180002019-08-19 10:07AM EDT118.001.551.481.54-1.05-40.38%25021.17%
CVX190823P001190002019-08-19 9:42AM EDT119.002.082.112.18-2.52-54.78%55020.70%
CVX190823P001200002019-08-19 9:35AM EDT120.002.932.852.96-1.32-31.06%3020.70%
CVX190823P001210002019-08-19 9:35AM EDT121.003.933.753.90-1.13-22.33%1023.39%
CVX190823P001220002019-08-16 3:47PM EDT122.006.184.755.000.00-16031.01%
CVX190823P001230002019-08-16 11:59AM EDT123.007.204.856.050.00-1036.96%
CVX190823P001240002019-08-16 9:40AM EDT124.007.576.457.100.00-4042.87%
CVX190823P001250002019-08-06 10:56AM EDT125.009.207.458.150.00-2048.68%
CVX190823P001260002019-08-16 11:25AM EDT126.0010.258.509.200.00-1054.49%
CVX190823P001270002019-08-01 10:54AM EDT127.005.859.5010.250.00-5060.21%
CVX190823P001280002019-07-05 11:22AM EDT128.006.859.3010.500.00-210.00%
CVX190823P001290002019-07-05 3:59PM EDT129.007.0010.2011.800.00-171746.48%
CVX190823P001300002019-08-16 2:25PM EDT130.0014.1912.7013.150.00-11057.81%
CVX190823P001310002019-07-12 3:49PM EDT131.006.5014.2515.150.00-5090.58%
CVX190823P001350002019-08-19 12:12AM EDT135.0019.0817.4019.350.00--094.92%