CVX - Chevron Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190322C001010002019-02-26 11:10AM EDT101.0018.9223.9525.100.00-11129.69%
CVX190322C001090002019-02-01 1:58PM EDT109.0010.3616.0516.450.00-3000.00%
CVX190322C001100002019-02-14 12:33PM EDT110.009.5514.9515.650.00-11105.08%
CVX190322C001120002019-02-08 12:27PM EDT112.005.5013.0513.650.00-1093.16%
CVX190322C001130002019-02-26 11:18AM EDT113.006.8512.0512.450.00-1200.00%
CVX190322C001140002019-01-31 12:26PM EDT114.003.9511.0511.450.00-320.00%
CVX190322C001150002019-03-06 11:20AM EDT115.008.7010.0510.450.00-2130.00%
CVX190322C001160002019-03-13 2:43PM EDT116.008.859.259.450.00-1540.00%
CVX190322C001170002019-03-20 12:36PM EDT117.008.448.158.450.00-35270.00%
CVX190322C001180002019-03-20 3:58PM EDT118.006.997.207.500.00-251,10538.67%
CVX190322C001190002019-03-21 10:07AM EDT119.005.956.206.45+0.05+0.85%127190.00%
CVX190322C001200002019-03-20 3:26PM EDT120.006.205.305.400.00-1597230.00%
CVX190322C001210002019-03-21 10:31AM EDT121.003.974.254.45-0.53-11.78%11,1390.00%
CVX190322C001220002019-03-21 10:33AM EDT122.002.933.353.50-0.07-2.33%2035619.92%
CVX190322C001230002019-03-21 11:05AM EDT123.002.302.402.49+0.20+9.52%884713.28%
CVX190322C001240002019-03-21 11:02AM EDT124.001.491.501.60+0.13+9.56%5192615.92%
CVX190322C001250002019-03-21 11:06AM EDT125.000.720.790.84+0.02+2.86%9486215.33%
CVX190322C001260002019-03-21 11:13AM EDT126.000.300.300.32-0.27-47.37%6061714.55%
CVX190322C001270002019-03-21 9:31AM EDT127.000.070.080.09-0.03-30.00%464114.55%
CVX190322C001280002019-03-20 2:32PM EDT128.000.100.010.030.00-3051616.02%
CVX190322C001290002019-03-19 3:43PM EDT129.000.010.000.030.00-41650221.09%
CVX190322C001300002019-03-20 9:40AM EDT130.000.020.000.010.00-220921.88%
CVX190322C001310002019-02-25 11:19AM EDT131.000.040.000.040.00-1131.84%
CVX190322C001320002019-03-19 10:28AM EDT132.000.010.000.010.00-409329.69%
PutsforMarch 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CVX190322P000900002019-02-14 4:09PM EDT90.000.040.000.010.00-3535150.00%
CVX190322P001000002019-02-25 4:28PM EDT100.000.050.000.040.00-11121.88%
CVX190322P001010002019-02-11 12:04PM EDT101.000.280.000.040.00-11117.19%
CVX190322P001020002019-02-05 4:43PM EDT102.000.210.000.040.00-22112.50%
CVX190322P001030002019-03-04 10:35AM EDT103.000.020.000.040.00-111107.81%
CVX190322P001040002019-03-21 8:53AM EDT104.000.010.000.000.00-4011050.00%
CVX190322P001050002019-03-01 4:02PM EDT105.000.030.000.040.00-201098.44%
CVX190322P001060002019-03-13 10:59AM EDT106.000.010.000.030.00-9914490.63%
CVX190322P001070002019-03-05 4:45PM EDT107.000.030.010.020.00-1311285.94%
CVX190322P001080002019-02-21 12:59PM EDT108.000.290.000.040.00-307284.38%
CVX190322P001090002019-03-05 4:36PM EDT109.000.050.000.040.00-15479.69%
CVX190322P001100002019-03-12 1:57PM EDT110.000.020.000.030.00-2014672.66%
CVX190322P001110002019-03-08 11:53AM EDT111.000.190.000.030.00-418868.75%
CVX190322P001120002019-03-13 9:32AM EDT112.000.050.000.030.00-23064.06%
CVX190322P001130002019-03-20 9:48AM EDT113.000.020.000.030.00-1021659.38%
CVX190322P001140002019-03-12 10:14AM EDT114.000.050.000.030.00-58054.69%
CVX190322P001150002019-03-15 9:53AM EDT115.000.020.000.030.00-513450.78%
CVX190322P001160002019-03-18 2:11PM EDT116.000.010.000.030.00-118150.78%
CVX190322P001170002019-03-14 1:25PM EDT117.000.040.000.030.00-4517946.09%
CVX190322P001180002019-03-18 3:12PM EDT118.000.020.000.030.00-580541.02%
CVX190322P001190002019-03-21 9:47AM EDT119.000.030.000.03+0.01+50.00%31,03236.33%
CVX190322P001200002019-03-20 9:49AM EDT120.000.030.000.030.00-535731.45%
CVX190322P001210002019-03-15 12:26PM EDT121.000.060.010.030.00-5016526.56%
CVX190322P001220002019-03-20 2:56PM EDT122.000.040.020.040.00-12746822.66%
CVX190322P001230002019-03-21 11:07AM EDT123.000.090.070.08+0.02+28.57%4046520.31%
CVX190322P001240002019-03-21 10:24AM EDT124.000.350.180.19-0.15-30.00%564,34818.80%
CVX190322P001250002019-03-21 11:15AM EDT125.000.460.430.46-0.24-34.29%6783518.21%
CVX190322P001260002019-03-21 10:33AM EDT126.001.310.920.97-0.01-0.76%551,93218.26%
CVX190322P001270002019-03-21 9:39AM EDT127.002.001.671.76-0.12-5.66%37920.75%
CVX190322P001280002019-03-21 9:38AM EDT128.003.072.592.73-0.06-1.92%32926.86%
CVX190322P001300002019-03-19 3:19PM EDT130.004.714.554.700.00-51738.09%