CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190426C001090002019-03-08 2:53PM EDT109.0012.9517.4519.950.00-55214.89%
CVX190426C001150002019-04-18 2:39PM EDT115.005.254.405.35-1.03-16.40%5616134.52%
CVX190426C001160002019-04-18 3:59PM EDT116.004.403.704.60-0.45-9.28%113835.45%
CVX190426C001170002019-04-18 3:53PM EDT117.003.703.203.70-0.23-5.85%306632.11%
CVX190426C001180002019-04-18 2:06PM EDT118.002.732.622.88-0.43-13.61%4412129.59%
CVX190426C001190002019-04-18 3:30PM EDT119.002.401.822.24-0.06-2.44%8135029.10%
CVX190426C001200002019-04-18 3:58PM EDT120.001.721.601.71-0.24-12.24%6341,29329.00%
CVX190426C001210002019-04-18 3:59PM EDT121.001.181.101.25-0.27-18.62%3671,86728.61%
CVX190426C001220002019-04-18 3:48PM EDT122.000.910.740.85-0.12-11.65%2921,02627.69%
CVX190426C001230002019-04-18 3:58PM EDT123.000.530.470.56-0.17-24.29%34734727.12%
CVX190426C001240002019-04-18 3:42PM EDT124.000.350.260.34-0.09-20.45%12343226.37%
CVX190426C001250002019-04-18 3:45PM EDT125.000.200.090.21-0.07-25.93%4011,01726.27%
CVX190426C001260002019-04-18 3:49PM EDT126.000.140.070.14-0.03-17.65%2145126.95%
CVX190426C001270002019-04-18 1:59PM EDT127.000.060.030.11-0.08-57.14%5770828.52%
CVX190426C001280002019-04-18 11:29AM EDT128.000.010.020.06-0.08-88.89%4146228.13%
CVX190426C001290002019-04-18 3:33PM EDT129.000.030.000.05-0.03-50.00%2264429.88%
CVX190426C001300002019-04-18 3:16PM EDT130.000.010.010.03-0.01-50.00%165030.08%
CVX190426C001310002019-04-15 2:43PM EDT131.000.040.000.040.00-2162733.79%
CVX190426C001320002019-04-17 12:36PM EDT132.000.020.000.040.00-2012236.13%
CVX190426C001330002019-04-17 12:33PM EDT133.000.010.000.030.00-191237.11%
CVX190426C001340002019-04-12 11:18AM EDT134.000.020.000.010.00-24134.38%
CVX190426C001350002019-04-09 2:57PM EDT135.000.030.000.030.00-10613841.41%
CVX190426C001370002019-04-16 11:06AM EDT137.000.020.000.030.00-107145.70%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190426P001090002019-04-16 10:18AM EDT109.000.030.000.060.00-1538.67%
CVX190426P001100002019-04-18 9:53AM EDT110.000.020.000.07-0.03-60.00%115636.52%
CVX190426P001120002019-04-18 12:09PM EDT112.000.080.060.130.00-11833.99%
CVX190426P001130002019-04-18 1:53PM EDT113.000.120.110.16-0.01-7.69%21412731.93%
CVX190426P001140002019-04-18 2:58PM EDT114.000.160.150.22-0.06-27.27%20424830.66%
CVX190426P001150002019-04-18 3:52PM EDT115.000.280.240.32-0.05-15.15%44832029.88%
CVX190426P001160002019-04-18 3:08PM EDT116.000.390.390.57-0.07-15.22%3330031.69%
CVX190426P001170002019-04-18 3:56PM EDT117.000.640.610.66-0.07-9.86%17721328.52%
CVX190426P001180002019-04-18 3:59PM EDT118.000.920.880.94-0.02-2.13%1391,03028.13%
CVX190426P001190002019-04-18 3:52PM EDT119.001.190.981.44-0.07-5.56%12731130.08%
CVX190426P001200002019-04-18 3:47PM EDT120.001.541.661.79-0.21-12.00%1,21891628.03%
CVX190426P001210002019-04-18 3:37PM EDT121.001.962.062.33+0.19+10.73%4150427.59%
CVX190426P001220002019-04-18 3:16PM EDT122.002.622.532.96-0.08-2.96%2227727.12%
CVX190426P001230002019-04-18 3:59PM EDT123.003.553.503.70+0.64+21.99%7819727.15%
CVX190426P001240002019-04-18 3:16PM EDT124.004.122.806.35+0.17+4.30%531563.18%
CVX190426P001250002019-04-18 10:35AM EDT125.005.402.965.30+1.05+24.14%1823124.41%
CVX190426P001270002019-04-10 12:14PM EDT127.002.545.158.950.00-45371.48%
CVX190426P001280002019-04-12 9:55AM EDT128.008.586.0010.100.00-1279.15%
CVX190426P001360002019-03-27 11:35AM EDT136.0013.5013.7018.250.00-10116.50%