CVX - Chevron Corporation
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191025C00100000 | 2019-09-25 11:44AM EDT | 100.00 | 23.94 | 16.50 | 16.75 | 0.00 | - | 1 | 0 | 74.71% |
| CVX191025C00102000 | 2019-10-03 10:26AM EDT | 102.00 | 9.90 | 14.50 | 14.75 | 0.00 | - | - | 0 | 66.60% |
| CVX191025C00106000 | 2019-10-03 10:38AM EDT | 106.00 | 6.85 | 10.50 | 10.70 | 0.00 | - | - | 0 | 55.08% |
| CVX191025C00107000 | 2019-10-03 9:32AM EDT | 107.00 | 6.15 | 9.45 | 9.75 | 0.00 | - | - | 0 | 53.32% |
| CVX191025C00108000 | 2019-10-10 2:07PM EDT | 108.00 | 6.85 | 8.55 | 8.75 | 0.00 | - | - | 0 | 48.83% |
| CVX191025C00109000 | 2019-10-09 9:43AM EDT | 109.00 | 5.10 | 7.55 | 7.75 | 0.00 | - | - | 0 | 44.34% |
| CVX191025C00110000 | 2019-10-14 2:20PM EDT | 110.00 | 6.55 | 6.55 | 6.75 | 0.00 | - | 5 | 0 | 39.80% |
| CVX191025C00111000 | 2019-10-10 11:58AM EDT | 111.00 | 5.55 | 5.55 | 5.75 | 0.00 | - | 1 | 0 | 35.16% |
| CVX191025C00112000 | 2019-10-18 2:25PM EDT | 112.00 | 3.20 | 4.65 | 4.75 | 0.00 | - | 3 | 0 | 30.42% |
| CVX191025C00113000 | 2019-10-21 10:34AM EDT | 113.00 | 3.36 | 3.65 | 3.80 | +0.07 | +2.13% | 10 | 0 | 27.05% |
| CVX191025C00114000 | 2019-10-21 12:12PM EDT | 114.00 | 2.86 | 2.79 | 2.84 | +1.21 | +73.33% | 33 | 0 | 22.85% |
| CVX191025C00115000 | 2019-10-21 12:28PM EDT | 115.00 | 2.10 | 1.93 | 1.98 | +1.11 | +112.12% | 67 | 0 | 20.19% |
| CVX191025C00116000 | 2019-10-21 1:16PM EDT | 116.00 | 1.25 | 1.23 | 1.26 | +0.70 | +127.27% | 144 | 0 | 18.56% |
| CVX191025C00117000 | 2019-10-21 1:21PM EDT | 117.00 | 0.68 | 0.68 | 0.70 | +0.42 | +161.54% | 600 | 0 | 17.29% |
| CVX191025C00118000 | 2019-10-21 1:19PM EDT | 118.00 | 0.31 | 0.31 | 0.33 | +0.20 | +181.82% | 145 | 0 | 16.36% |
| CVX191025C00119000 | 2019-10-21 12:46PM EDT | 119.00 | 0.12 | 0.12 | 0.13 | +0.03 | +33.33% | 78 | 0 | 15.72% |
| CVX191025C00120000 | 2019-10-21 9:45AM EDT | 120.00 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 0 | 15.82% |
| CVX191025C00121000 | 2019-10-21 1:10PM EDT | 121.00 | 0.04 | 0.00 | 0.03 | +0.01 | +33.33% | 1 | 0 | 17.58% |
| CVX191025C00122000 | 2019-10-14 2:09PM EDT | 122.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 21.68% |
| CVX191025C00123000 | 2019-10-16 10:58AM EDT | 123.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 23.63% |
| CVX191025C00124000 | 2019-10-16 1:34PM EDT | 124.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 26.56% |
| CVX191025C00125000 | 2019-10-21 12:47PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 73 | 0 | 29.30% |
| CVX191025C00126000 | 2019-10-21 9:56AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 0 | 27.74% |
| CVX191025C00127000 | 2019-10-15 9:41AM EDT | 127.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 34.77% |
| CVX191025C00128000 | 2019-10-18 10:35AM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 37.50% |
| CVX191025C00129000 | 2019-10-17 10:20AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 40.23% |
| CVX191025C00130000 | 2019-10-03 11:57AM EDT | 130.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 42.58% |
| CVX191025C00131000 | 2019-09-18 2:00PM EDT | 131.00 | 0.54 | 0.00 | 0.04 | 0.00 | - | - | 72 | 47.07% |
| CVX191025C00132000 | 2019-09-23 11:33AM EDT | 132.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 13 | 0 | 47.66% |
| CVX191025C00133000 | 2019-09-24 2:30PM EDT | 133.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 50.00% |
| CVX191025C00134000 | 2019-09-24 3:11PM EDT | 134.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 52.73% |
| CVX191025C00135000 | 2019-09-17 1:34PM EDT | 135.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 1 | 50.78% |
Putsfor25 October 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX191025P00100000 | 2019-10-10 12:50PM EDT | 100.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 30 | 0 | 54.69% |
| CVX191025P00101000 | 2019-10-08 10:08AM EDT | 101.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 0 | 51.56% |
| CVX191025P00103000 | 2019-10-17 9:50AM EDT | 103.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 49.61% |
| CVX191025P00105000 | 2019-10-21 11:26AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 40 | 0 | 39.06% |
| CVX191025P00106000 | 2019-10-14 12:53PM EDT | 106.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 39.45% |
| CVX191025P00107000 | 2019-10-18 3:33PM EDT | 107.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 36.33% |
| CVX191025P00108000 | 2019-10-15 1:27PM EDT | 108.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 7 | 0 | 32.81% |
| CVX191025P00109000 | 2019-10-18 2:01PM EDT | 109.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 29.30% |
| CVX191025P00110000 | 2019-10-18 3:56PM EDT | 110.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | 59 | 0 | 25.98% |
| CVX191025P00111000 | 2019-10-21 11:47AM EDT | 111.00 | 0.04 | 0.03 | 0.05 | -0.11 | -73.33% | 10 | 0 | 23.44% |
| CVX191025P00112000 | 2019-10-21 11:51AM EDT | 112.00 | 0.08 | 0.05 | 0.07 | -0.17 | -68.00% | 82 | 0 | 21.29% |
| CVX191025P00113000 | 2019-10-21 12:33PM EDT | 113.00 | 0.12 | 0.10 | 0.12 | -0.26 | -68.42% | 2 | 0 | 19.83% |
| CVX191025P00114000 | 2019-10-21 12:04PM EDT | 114.00 | 0.23 | 0.19 | 0.21 | -0.43 | -65.15% | 623 | 0 | 18.46% |
| CVX191025P00115000 | 2019-10-21 1:09PM EDT | 115.00 | 0.36 | 0.34 | 0.36 | -0.67 | -65.05% | 25 | 0 | 16.90% |
| CVX191025P00116000 | 2019-10-21 1:10PM EDT | 116.00 | 0.67 | 0.61 | 0.63 | -0.81 | -54.73% | 62 | 0 | 15.55% |
| CVX191025P00117000 | 2019-10-21 12:02PM EDT | 117.00 | 1.15 | 1.05 | 1.09 | -1.15 | -50.00% | 18 | 0 | 14.62% |
| CVX191025P00118000 | 2019-10-21 1:10PM EDT | 118.00 | 1.73 | 1.68 | 1.71 | -1.31 | -43.09% | 4 | 0 | 12.65% |
| CVX191025P00119000 | 2019-10-21 10:57AM EDT | 119.00 | 2.85 | 2.48 | 2.54 | -1.19 | -29.46% | 15 | 0 | 8.99% |
| CVX191025P00120000 | 2019-10-21 12:10PM EDT | 120.00 | 3.43 | 3.35 | 3.45 | -0.27 | -7.30% | 7 | 0 | 0.00% |
| CVX191025P00121000 | 2019-10-04 3:57PM EDT | 121.00 | 4.75 | 4.35 | 4.45 | -2.50 | -34.48% | 3 | 0 | 0.00% |
| CVX191025P00122000 | 2019-10-11 2:50PM EDT | 122.00 | 5.32 | 5.35 | 5.50 | 0.00 | - | 8 | 32 | 0.00% |
| CVX191025P00123000 | 2019-09-30 10:17AM EDT | 123.00 | 4.80 | 6.30 | 6.50 | 0.00 | - | 34 | 0 | 0.00% |
| CVX191025P00124000 | 2019-10-02 12:11PM EDT | 124.00 | 10.70 | 7.30 | 7.55 | 0.00 | - | 23 | 0 | 25.00% |
| CVX191025P00125000 | 2019-10-01 3:09PM EDT | 125.00 | 8.95 | 8.30 | 8.50 | 0.00 | - | 1 | 0 | 0.00% |