Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:135.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231020C00135000 | 2023-09-11 12:29PM EDT | 2023-10-20 | 31.40 | 31.50 | 32.40 | 0.00 | - | 1 | 56 | 51.27% |
| CVX231117C00135000 | 2023-09-05 2:22PM EDT | 2023-11-17 | 33.15 | 32.20 | 32.95 | 0.00 | - | 2 | 2 | 46.16% |
| CVX231215C00135000 | 2023-09-05 1:56PM EDT | 2023-12-15 | 33.47 | 32.50 | 33.10 | 0.00 | - | 2 | 140 | 38.68% |
| CVX240119C00135000 | 2023-09-18 2:59PM EDT | 2024-01-19 | 34.15 | 32.90 | 33.40 | 0.00 | - | 2 | 1,204 | 34.11% |
| CVX240315C00135000 | 2023-09-19 1:16PM EDT | 2024-03-15 | 34.68 | 34.20 | 34.70 | 0.00 | - | 1 | 63 | 33.24% |
| CVX240621C00135000 | 2023-09-07 12:17PM EDT | 2024-06-21 | 36.96 | 35.85 | 36.40 | 0.00 | - | 5 | 218 | 31.30% |
| CVX250117C00135000 | 2023-09-20 2:39PM EDT | 2025-01-17 | 40.85 | 39.30 | 40.40 | 0.00 | - | 11 | 150 | 30.90% |
| CVX250620C00135000 | 2023-09-19 11:34AM EDT | 2025-06-20 | 42.82 | 40.50 | 42.25 | 0.00 | - | 1 | 16 | 29.69% |
| CVX251219C00135000 | 2023-09-21 12:32PM EDT | 2025-12-19 | 44.11 | 43.05 | 45.10 | 0.00 | - | 1 | 29 | 29.86% |
| CVX260116C00135000 | 2023-09-15 3:09PM EDT | 2026-01-16 | 44.05 | 42.75 | 44.70 | 0.00 | - | - | 8 | 28.86% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929P00135000 | 2023-09-13 2:01PM EDT | 2023-09-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 416 | 51.56% |
| CVX231020P00135000 | 2023-09-22 3:07PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 54 | 603 | 31.84% |
| CVX231027P00135000 | 2023-09-13 11:14AM EDT | 2023-10-27 | 0.12 | 0.05 | 0.09 | 0.00 | - | 2 | 3 | 31.74% |
| CVX231117P00135000 | 2023-09-19 10:31AM EDT | 2023-11-17 | 0.17 | 0.21 | 0.30 | 0.00 | - | 1 | 134 | 30.64% |
| CVX231215P00135000 | 2023-09-22 10:54AM EDT | 2023-12-15 | 0.51 | 0.52 | 0.56 | +0.14 | +37.84% | 11 | 1,433 | 28.42% |
| CVX240119P00135000 | 2023-09-22 3:25PM EDT | 2024-01-19 | 0.88 | 0.91 | 0.99 | +0.16 | +22.22% | 2 | 2,847 | 27.37% |
| CVX240315P00135000 | 2023-09-21 3:44PM EDT | 2024-03-15 | 1.99 | 1.83 | 1.90 | 0.00 | - | 33 | 725 | 27.17% |
| CVX240621P00135000 | 2023-09-22 3:53PM EDT | 2024-06-21 | 3.25 | 3.20 | 3.35 | -0.15 | -4.41% | 11 | 3,315 | 26.43% |
| CVX250117P00135000 | 2023-09-20 9:32AM EDT | 2025-01-17 | 5.90 | 6.20 | 6.35 | 0.00 | - | 1 | 2,912 | 25.92% |
| CVX250620P00135000 | 2023-09-20 2:35PM EDT | 2025-06-20 | 7.80 | 8.25 | 8.45 | 0.00 | - | 2 | 60 | 25.91% |
| CVX251219P00135000 | 2023-09-15 10:24AM EDT | 2025-12-19 | 9.89 | 9.65 | 10.40 | 0.00 | - | 2 | 13 | 25.47% |
| CVX260116P00135000 | 2023-09-14 11:46AM EDT | 2026-01-16 | 10.09 | 10.15 | 10.60 | 0.00 | - | - | 10 | 25.30% |
© 2023 Yahoo. All rights reserved.
