Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EST. Market open.
Strike:115.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00115000 | 2023-11-20 3:27PM EST | 2023-12-01 | 30.27 | 31.40 | 31.60 | 0.00 | - | - | 3 | 94.53% |
| CVX231215C00115000 | 2023-11-28 10:24AM EST | 2023-12-15 | 30.11 | 31.65 | 31.95 | -0.89 | -2.87% | 444 | 2,143 | 63.77% |
| CVX231229C00115000 | 2023-11-17 2:29PM EST | 2023-12-29 | 30.50 | 31.85 | 32.35 | 0.00 | - | 2 | 1 | 54.79% |
| CVX240119C00115000 | 2023-11-27 9:31AM EST | 2024-01-19 | 31.25 | 32.35 | 32.60 | 0.00 | - | 1 | 36 | 49.22% |
| CVX240216C00115000 | 2023-11-22 11:30AM EST | 2024-02-16 | 30.35 | 32.95 | 33.25 | 0.00 | - | - | 17 | 45.35% |
| CVX240315C00115000 | 2023-11-22 10:57AM EST | 2024-03-15 | 29.90 | 32.90 | 33.45 | 0.00 | - | 2 | 16 | 40.41% |
| CVX240621C00115000 | 2023-11-28 12:28PM EST | 2024-06-21 | 34.20 | 34.10 | 34.40 | +2.74 | +8.71% | 1 | 78 | 33.46% |
| CVX240920C00115000 | 2023-11-21 12:46PM EST | 2024-09-20 | 33.55 | 34.75 | 35.45 | 0.00 | - | 2 | 12 | 31.29% |
| CVX250117C00115000 | 2023-11-24 11:34AM EST | 2025-01-17 | 35.50 | 36.30 | 36.70 | -0.39 | -1.09% | 1 | 101 | 29.61% |
| CVX250620C00115000 | 2023-09-27 8:31AM EST | 2025-06-20 | 59.25 | 36.30 | 37.20 | 0.00 | - | 1 | 266 | 26.34% |
| CVX251219C00115000 | 2023-10-13 2:38PM EST | 2025-12-19 | 55.05 | 34.95 | 37.30 | 0.00 | - | 2 | 51 | 23.11% |
| CVX260116C00115000 | 2023-11-22 2:03PM EST | 2026-01-16 | 37.00 | 38.85 | 40.05 | 0.00 | - | 2 | 14 | 27.29% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00115000 | 2023-11-22 10:38AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 15 | 78.13% |
| CVX231208P00115000 | 2023-11-20 10:14AM EST | 2023-12-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 50.78% |
| CVX231215P00115000 | 2023-11-28 10:24AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 444 | 2,755 | 39.84% |
| CVX231222P00115000 | 2023-11-27 11:56AM EST | 2023-12-22 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 39.06% |
| CVX240119P00115000 | 2023-11-28 11:55AM EST | 2024-01-19 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 10 | 4,400 | 30.37% |
| CVX240315P00115000 | 2023-11-27 9:47AM EST | 2024-03-15 | 0.60 | 0.48 | 0.52 | 0.00 | - | 17 | 386 | 28.47% |
| CVX240419P00115000 | 2023-11-22 12:42PM EST | 2024-04-19 | 1.03 | 0.78 | 0.82 | 0.00 | - | 2 | 181 | 27.52% |
| CVX240621P00115000 | 2023-11-17 10:38AM EST | 2024-06-21 | 2.07 | 1.55 | 1.61 | 0.00 | - | 1 | 562 | 27.54% |
| CVX240920P00115000 | 2023-11-22 3:27PM EST | 2024-09-20 | 3.05 | 2.63 | 2.73 | 0.00 | - | 32 | 249 | 27.22% |
| CVX250117P00115000 | 2023-11-24 10:37AM EST | 2025-01-17 | 4.35 | 4.05 | 4.25 | +0.20 | +4.82% | 5 | 5,053 | 27.19% |
| CVX250620P00115000 | 2023-11-28 11:40AM EST | 2025-06-20 | 6.10 | 5.90 | 6.10 | -0.30 | -4.69% | 4 | 45 | 27.13% |
| CVX251219P00115000 | 2023-10-03 1:52PM EST | 2025-12-19 | 6.00 | 7.90 | 8.55 | 0.00 | - | 1 | 13 | 27.79% |
| CVX260116P00115000 | 2023-11-27 3:45PM EST | 2026-01-16 | 8.15 | 7.15 | 9.15 | 0.00 | - | 10 | 53 | 28.25% |
© 2023 Yahoo. All rights reserved.