CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190621C000700002019-06-10 12:04AM EDT70.0049.5453.4553.650.00-14000.00%
CVX190621C000750002019-06-07 10:57AM EDT75.0040.7048.4048.550.00-3010.00%
CVX190621C000800002019-06-06 3:19PM EDT80.0040.7543.3544.150.00-10237.11%
CVX190621C000850002019-06-07 10:57AM EDT85.0037.2038.1038.650.00-400.00%
CVX190621C000900002019-06-10 9:54AM EDT90.0031.8033.5033.700.00-10100.00%
CVX190621C000950002019-06-07 10:57AM EDT95.0024.9428.4528.650.00-18190.00%
CVX190621C001000002019-06-17 1:32PM EDT100.0021.5223.4523.600.00-40950.00%
CVX190621C001050002019-06-17 2:15PM EDT105.0016.4018.4518.700.00-11240.00%
CVX190621C001100002019-06-18 10:14AM EDT110.0012.7613.4513.70+1.71+15.48%84390.00%
CVX190621C001110002019-06-12 10:21AM EDT111.009.3212.4512.650.00-1210.00%
CVX190621C001120002019-06-04 10:28AM EDT112.005.8011.4511.700.00-2780.00%
CVX190621C001130002019-06-05 1:06PM EDT113.006.4010.5010.700.00-31030.00%
CVX190621C001140002019-06-06 10:32AM EDT114.005.959.559.700.00-221210.00%
CVX190621C001150002019-06-18 10:47AM EDT115.008.558.458.60+2.10+32.56%492,6730.00%
CVX190621C001160002019-06-18 10:41AM EDT116.007.427.507.70+2.36+46.64%63240.00%
CVX190621C001170002019-06-18 10:39AM EDT117.006.356.506.60+1.90+42.70%444270.00%
CVX190621C001180002019-06-18 9:39AM EDT118.004.305.555.70+0.75+21.13%46090.00%
CVX190621C001190002019-06-18 10:05AM EDT119.004.174.554.70+1.36+48.40%1751,3720.00%
CVX190621C001200002019-06-18 10:48AM EDT120.003.703.603.70+1.83+97.86%1309,0420.00%
CVX190621C001210002019-06-18 10:48AM EDT121.002.782.762.83+1.63+141.74%2611,00415.24%
CVX190621C001220002019-06-18 10:40AM EDT122.001.801.952.00+1.17+185.71%2211,28116.46%
CVX190621C001230002019-06-18 10:46AM EDT123.001.261.231.27+0.94+293.75%1701,18316.21%
CVX190621C001240002019-06-18 10:48AM EDT124.000.740.720.74+0.59+393.33%1631,87216.50%
CVX190621C001250002019-06-18 10:45AM EDT125.000.350.360.39+0.28+400.00%1,17821,02016.80%
CVX190621C001260002019-06-18 10:15AM EDT126.000.110.170.19+0.08+266.67%874117.24%
CVX190621C001270002019-06-18 9:45AM EDT127.000.050.060.09+0.02+66.67%131017.87%
CVX190621C001280002019-06-18 10:23AM EDT128.000.030.000.05+0.02+200.00%875319.34%
CVX190621C001290002019-06-17 12:22PM EDT129.000.020.000.030.00-510720.70%
CVX190621C001300002019-06-18 10:48AM EDT130.000.020.010.03+0.01+100.00%2413,50824.02%
CVX190621C001350002019-06-18 10:21AM EDT135.000.010.000.010.00-16,31733.59%
CVX190621C001400002019-06-12 1:23PM EDT140.000.010.000.020.00-23,35749.61%
CVX190621C001450002019-06-03 12:25PM EDT145.000.010.000.000.00-2753825.00%
CVX190621C001500002019-06-07 10:57AM EDT150.000.010.000.020.00-2019267.19%
CVX190621C001550002019-06-07 10:57AM EDT155.000.020.000.010.00-30039571.88%
CVX190621C001600002019-06-10 12:04AM EDT160.000.030.000.050.00-412696.88%
CVX190621C001650002019-06-10 12:04AM EDT165.000.130.000.030.00-015101.56%
CVX190621C001700002019-06-10 12:04AM EDT170.000.010.000.050.00-16116.41%
CVX190621C001750002019-05-23 3:14PM EDT175.000.010.000.050.00-121125.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190621P000600002019-06-10 12:04AM EDT60.000.050.000.050.00-1268256.25%
CVX190621P000650002019-05-23 9:48AM EDT65.000.010.000.050.00-50104229.69%
CVX190621P000700002019-06-07 11:12AM EDT70.000.020.000.050.00-1231206.25%
CVX190621P000750002019-05-23 9:46AM EDT75.000.020.000.050.00-51226182.81%
CVX190621P000800002019-05-24 2:22PM EDT80.000.010.000.010.00-281,211137.50%
CVX190621P000850002019-06-07 3:29PM EDT85.000.020.000.010.00-25,602118.75%
CVX190621P000900002019-06-17 12:07PM EDT90.000.010.000.050.00-51,223120.31%
CVX190621P000950002019-06-11 9:57AM EDT95.000.010.000.050.00-12,746102.34%
CVX190621P001000002019-06-17 2:33PM EDT100.000.010.000.030.00-555,29379.69%
CVX190621P001050002019-06-17 3:26PM EDT105.000.010.000.030.00-58,19962.50%
CVX190621P001090002019-06-17 10:07AM EDT109.000.020.000.050.00-103353.13%
CVX190621P001100002019-06-18 10:13AM EDT110.000.030.010.02+0.01+50.00%188,51748.44%
CVX190621P001110002019-06-11 11:21AM EDT111.000.010.000.030.00-2034247.66%
CVX190621P001120002019-06-17 3:17PM EDT112.000.030.000.030.00-1511,34044.14%
CVX190621P001130002019-06-17 10:24AM EDT113.000.030.000.030.00-4111,61740.63%
CVX190621P001140002019-06-17 3:05PM EDT114.000.020.000.030.00-20966537.50%
CVX190621P001150002019-06-18 10:37AM EDT115.000.010.010.03-0.04-80.00%3057,53733.99%
CVX190621P001160002019-06-18 10:12AM EDT116.000.040.020.03-0.01-20.00%286530.47%
CVX190621P001170002019-06-18 10:37AM EDT117.000.040.030.04-0.05-55.56%262928.32%
CVX190621P001180002019-06-18 10:16AM EDT118.000.080.030.06-0.08-50.00%1360826.56%
CVX190621P001190002019-06-18 10:45AM EDT119.000.070.060.08-0.18-72.00%24848124.22%
CVX190621P001200002019-06-18 10:32AM EDT120.000.140.110.12-0.38-73.08%846,50922.17%
CVX190621P001210002019-06-18 10:48AM EDT121.000.220.210.22-0.62-73.81%4921,00421.19%
CVX190621P001220002019-06-18 10:39AM EDT122.000.460.390.42-0.91-66.42%20673821.05%
CVX190621P001230002019-06-18 10:24AM EDT123.000.940.700.72-1.23-56.68%3231420.51%
CVX190621P001240002019-06-18 10:47AM EDT124.001.171.181.19-1.59-57.61%1949320.61%
CVX190621P001250002019-06-18 10:43AM EDT125.001.901.781.84-1.95-50.65%2452,68021.39%
CVX190621P001300002019-06-05 3:26PM EDT130.0012.706.356.550.00-5016539.84%
CVX190621P001350002019-06-17 2:15PM EDT135.0013.6211.4011.600.00-52857.62%
CVX190621P001400002019-06-13 2:35PM EDT140.0019.2716.4016.600.00-3075.20%
CVX190621P001450002019-06-10 12:04AM EDT145.0024.3521.4021.600.00-01391.41%
CVX190621P001500002019-05-29 12:53PM EDT150.0034.0026.4026.650.00-2020108.30%