CVX - Chevron Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX181221C000900002018-11-14 2:47PM EST90.0025.430.000.000.00-600.00%
CVX181221C000950002018-07-27 8:32AM EST95.0028.360.000.000.00-100.00%
CVX181221C001000002018-11-28 11:12AM EST100.0016.660.000.000.00-1120.00%
CVX181221C001040002018-12-10 9:32AM EST104.0012.200.000.000.00-6160.00%
CVX181221C001050002018-12-10 10:42AM EST105.009.340.000.000.00-161020.00%
CVX181221C001060002018-11-29 11:21AM EST106.0012.850.000.000.00-440.00%
CVX181221C001070002018-11-29 10:30AM EST107.0011.750.000.000.00-10100.00%
CVX181221C001080002018-12-13 2:06PM EST108.007.150.000.000.00-7320.00%
CVX181221C001090002018-12-13 11:26AM EST109.007.000.000.000.00-10120.00%
CVX181221C001100002018-12-14 3:57PM EST110.004.460.000.000.00-349620.00%
CVX181221C001110002018-12-14 2:44PM EST111.003.400.000.000.00-2230.00%
CVX181221C001120002018-12-14 3:27PM EST112.002.820.000.000.00-2072560.00%
CVX181221C001130002018-12-14 3:58PM EST113.002.280.000.000.00-1741930.00%
CVX181221C001140002018-12-14 3:56PM EST114.001.580.000.000.00-442720.39%
CVX181221C001150002018-12-14 3:54PM EST115.001.100.000.000.00-1645,0013.13%
CVX181221C001160002018-12-14 3:54PM EST116.000.740.000.000.00-6461,9573.13%
CVX181221C001170002018-12-14 3:59PM EST117.000.500.000.000.00-1491,2056.25%
CVX181221C001180002018-12-14 3:59PM EST118.000.320.000.000.00-1679466.25%
CVX181221C001190002018-12-14 3:39PM EST119.000.140.000.000.00-1221,48212.50%
CVX181221C001200002018-12-14 3:59PM EST120.000.100.000.000.00-4277,96212.50%
CVX181221C001210002018-12-14 3:35PM EST121.000.060.000.000.00-17789312.50%
CVX181221C001220002018-12-14 3:52PM EST122.000.030.000.000.00-2822,21712.50%
CVX181221C001230002018-12-13 3:38PM EST123.000.070.000.000.00-32572612.50%
CVX181221C001240002018-12-14 3:42PM EST124.000.020.000.000.00-16143512.50%
CVX181221C001250002018-12-14 1:44PM EST125.000.040.000.000.00-24812,71225.00%
CVX181221C001260002018-12-12 3:16PM EST126.000.040.000.000.00-220925.00%
CVX181221C001270002018-12-14 11:25AM EST127.000.030.000.000.00-118525.00%
CVX181221C001280002018-12-14 12:31PM EST128.000.010.000.000.00-2051,45725.00%
CVX181221C001290002018-12-10 11:30AM EST129.000.030.000.000.00-153025.00%
CVX181221C001300002018-12-14 1:15PM EST130.000.010.000.000.00-58,57525.00%
CVX181221C001310002018-12-03 11:03AM EST131.000.050.000.000.00-1076125.00%
CVX181221C001320002018-11-29 2:40PM EST132.000.060.000.000.00-1082825.00%
CVX181221C001330002018-11-21 12:17PM EST133.000.100.000.000.00-363625.00%
CVX181221C001350002018-12-13 10:28AM EST135.000.020.000.000.00-102,87925.00%
CVX181221C001400002018-12-13 3:47PM EST140.000.050.000.000.00-22,52650.00%
CVX181221C001450002018-11-13 2:02PM EST145.000.030.000.000.00-101,46450.00%
CVX181221C001500002018-12-03 2:51PM EST150.000.040.000.000.00-150950.00%
CVX181221C001550002018-11-20 10:48AM EST155.000.010.000.000.00-18450.00%
CVX181221C001600002018-08-15 9:51AM EST160.000.040.000.000.00-103050.00%
CVX181221C001700002018-11-01 3:32PM EST170.000.130.000.000.00-1050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX181221P000750002018-12-14 2:13PM EST75.000.010.000.000.00-502,37050.00%
CVX181221P000800002018-12-12 10:17AM EST80.000.010.000.000.00-555750.00%
CVX181221P000850002018-12-06 10:39AM EST85.000.030.000.000.00-133250.00%
CVX181221P000900002018-12-12 9:44AM EST90.000.010.000.000.00-3836750.00%
CVX181221P000950002018-12-11 10:12AM EST95.000.040.000.000.00-11,32225.00%
CVX181221P001000002018-12-14 2:15PM EST100.000.020.000.000.00-301,80425.00%
CVX181221P001040002018-12-13 11:44AM EST104.000.050.000.000.00-58625.00%
CVX181221P001050002018-12-14 12:15PM EST105.000.070.000.000.00-162,06012.50%
CVX181221P001060002018-12-14 2:07PM EST106.000.160.000.000.00-608112.50%
CVX181221P001070002018-12-14 3:35PM EST107.000.220.000.000.00-59512.50%
CVX181221P001080002018-12-14 3:42PM EST108.000.290.000.000.00-969012.50%
CVX181221P001090002018-12-14 12:25PM EST109.000.320.000.000.00-2911212.50%
CVX181221P001100002018-12-14 3:56PM EST110.000.520.000.000.00-1164,7176.25%
CVX181221P001110002018-12-14 3:48PM EST111.000.790.000.000.00-723556.25%
CVX181221P001120002018-12-14 3:31PM EST112.001.050.000.000.00-5478513.13%
CVX181221P001130002018-12-14 3:58PM EST113.001.340.000.000.00-874701.56%
CVX181221P001140002018-12-14 3:44PM EST114.002.000.000.000.00-1,0511,3700.00%
CVX181221P001150002018-12-14 3:46PM EST115.002.500.000.000.00-3708,2760.00%
CVX181221P001160002018-12-14 3:39PM EST116.003.250.000.000.00-947960.00%
CVX181221P001170002018-12-14 3:48PM EST117.003.850.000.000.00-306710.00%
CVX181221P001180002018-12-14 2:51PM EST118.004.850.000.000.00-11,1780.00%
CVX181221P001190002018-12-14 11:26AM EST119.004.400.000.000.00-327360.00%
CVX181221P001200002018-12-14 3:48PM EST120.006.450.000.000.00-763,7820.00%
CVX181221P001210002018-12-12 12:53PM EST121.004.050.000.000.00-221,0390.00%
CVX181221P001220002018-12-12 3:26PM EST122.005.900.000.000.00-51570.00%
CVX181221P001230002018-12-14 10:19AM EST123.007.600.000.000.00-1570.00%
CVX181221P001240002018-12-04 9:35AM EST124.004.000.000.000.00-26100.00%
CVX181221P001250002018-12-14 10:39AM EST125.009.750.000.000.00-271,0480.00%
CVX181221P001270002018-12-03 9:42AM EST127.005.370.000.000.00-1000.00%
CVX181221P001280002018-12-10 10:39AM EST128.0014.000.000.000.00-150.00%
CVX181221P001300002018-12-14 11:54AM EST130.0015.730.000.000.00-2207850.00%
CVX181221P001350002018-12-03 1:10PM EST135.0014.150.000.000.00-1800.00%
CVX181221P001400002018-10-18 8:54AM EST140.0024.000.000.000.00-120.00%
CVX181221P001450002018-11-12 3:59PM EST145.0028.460.000.000.00-100.00%
CVX181221P001500002018-10-23 11:05AM EST150.0036.500.000.000.00-720.00%