CVX - Chevron Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115C00095000 | 2019-11-14 3:18PM EST | 95.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX191115C00100000 | 2019-11-14 3:49PM EST | 100.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVX191115C00105000 | 2019-11-14 3:44PM EST | 105.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| CVX191115C00110000 | 2019-11-14 3:46PM EST | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| CVX191115C00111000 | 2019-11-14 3:54PM EST | 111.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX191115C00112000 | 2019-11-14 3:43PM EST | 112.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 0.00% |
| CVX191115C00113000 | 2019-11-14 3:42PM EST | 113.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 3,730 | 0 | 0.00% |
| CVX191115C00114000 | 2019-11-14 3:44PM EST | 114.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2,700 | 0 | 0.00% |
| CVX191115C00115000 | 2019-11-14 3:48PM EST | 115.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20,364 | 0 | 0.00% |
| CVX191115C00116000 | 2019-11-14 3:43PM EST | 116.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7,202 | 0 | 0.00% |
| CVX191115C00117000 | 2019-11-14 3:43PM EST | 117.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4,752 | 0 | 0.00% |
| CVX191115C00118000 | 2019-11-14 3:42PM EST | 118.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5,760 | 0 | 0.00% |
| CVX191115C00119000 | 2019-11-14 3:44PM EST | 119.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 0.00% |
| CVX191115C00120000 | 2019-11-14 3:56PM EST | 120.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 48,420 | 0 | 0.00% |
| CVX191115C00121000 | 2019-11-14 3:59PM EST | 121.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2,950 | 0 | 0.00% |
| CVX191115C00122000 | 2019-11-14 3:58PM EST | 122.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,833 | 0 | 0.39% |
| CVX191115C00123000 | 2019-11-14 3:57PM EST | 123.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 842 | 0 | 6.25% |
| CVX191115C00124000 | 2019-11-14 3:49PM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| CVX191115C00125000 | 2019-11-14 3:53PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| CVX191115C00126000 | 2019-11-06 10:51AM EST | 126.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CVX191115C00127000 | 2019-11-08 1:35PM EST | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CVX191115C00130000 | 2019-11-14 3:53PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CVX191115C00135000 | 2019-11-04 10:59AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CVX191115C00140000 | 2019-10-02 9:49AM EST | 140.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 109 | 109.38% |
| CVX191115C00145000 | 2019-10-31 11:18AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX191115C00150000 | 2019-11-13 1:21PM EST | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
Putsfor15 November 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191115P00070000 | 2019-10-04 2:58PM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 403.13% |
| CVX191115P00075000 | 2019-10-28 1:34PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX191115P00080000 | 2019-10-06 11:04PM EST | 80.00 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 100.00% |
| CVX191115P00085000 | 2019-10-15 9:47AM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CVX191115P00090000 | 2019-11-01 9:25AM EST | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CVX191115P00095000 | 2019-11-04 10:11AM EST | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CVX191115P00100000 | 2019-11-07 12:57PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX191115P00103000 | 2019-11-11 12:10AM EST | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX191115P00104000 | 2019-10-23 9:26AM EST | 104.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CVX191115P00105000 | 2019-11-14 12:30PM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX191115P00106000 | 2019-10-31 10:49AM EST | 106.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX191115P00107000 | 2019-11-11 10:06AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CVX191115P00108000 | 2019-11-12 10:28AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CVX191115P00109000 | 2019-11-07 1:08PM EST | 109.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CVX191115P00110000 | 2019-11-13 9:30AM EST | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CVX191115P00111000 | 2019-11-14 1:57PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX191115P00112000 | 2019-11-14 1:57PM EST | 112.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CVX191115P00113000 | 2019-11-13 11:43AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CVX191115P00114000 | 2019-11-14 10:48AM EST | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CVX191115P00115000 | 2019-11-14 2:05PM EST | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CVX191115P00116000 | 2019-11-14 3:50PM EST | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| CVX191115P00117000 | 2019-11-14 3:04PM EST | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CVX191115P00118000 | 2019-11-14 3:45PM EST | 118.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 12.50% |
| CVX191115P00119000 | 2019-11-14 3:45PM EST | 119.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| CVX191115P00120000 | 2019-11-14 3:54PM EST | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 6.25% |
| CVX191115P00121000 | 2019-11-14 3:59PM EST | 121.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| CVX191115P00122000 | 2019-11-14 3:58PM EST | 122.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| CVX191115P00123000 | 2019-11-14 3:27PM EST | 123.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CVX191115P00124000 | 2019-11-14 3:59PM EST | 124.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CVX191115P00125000 | 2019-11-14 11:30AM EST | 125.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CVX191115P00126000 | 2019-11-05 2:58PM EST | 126.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CVX191115P00130000 | 2019-11-14 2:39PM EST | 130.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| CVX191115P00135000 | 2019-09-26 11:19AM EST | 135.00 | 15.10 | 15.40 | 19.60 | 0.00 | - | - | 4 | 358.84% |