Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:135.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230406C00135000 | 2023-03-17 11:45AM EDT | 2023-04-06 | 17.90 | 21.15 | 21.75 | 0.00 | - | 9 | 34 | 50.59% |
| CVX230421C00135000 | 2023-03-24 10:04AM EDT | 2023-04-21 | 19.45 | 21.80 | 22.35 | -5.95 | -23.43% | 5 | 60 | 47.34% |
| CVX230428C00135000 | 2023-03-09 11:22AM EDT | 2023-04-28 | 30.45 | 22.25 | 22.90 | 0.00 | - | - | 1 | 47.63% |
| CVX230519C00135000 | 2023-03-22 1:02PM EDT | 2023-05-19 | 24.99 | 23.05 | 23.80 | 0.00 | - | 2 | 127 | 43.68% |
| CVX230616C00135000 | 2023-03-24 1:16PM EDT | 2023-06-16 | 23.90 | 23.85 | 24.30 | +1.85 | +8.39% | 7 | 734 | 38.18% |
| CVX230915C00135000 | 2023-03-24 2:24PM EDT | 2023-09-15 | 26.70 | 26.35 | 26.95 | +0.55 | +2.10% | 10 | 76 | 34.88% |
| CVX240119C00135000 | 2023-03-24 2:49PM EDT | 2024-01-19 | 29.80 | 29.20 | 29.80 | +2.00 | +7.19% | 21 | 1,150 | 32.91% |
| CVX240621C00135000 | 2023-03-24 12:20PM EDT | 2024-06-21 | 31.22 | 31.70 | 32.50 | +1.53 | +5.15% | 16 | 110 | 31.44% |
| CVX250117C00135000 | 2023-03-24 12:57PM EDT | 2025-01-17 | 34.30 | 34.20 | 35.65 | +1.50 | +4.57% | 2 | 44 | 30.42% |
| CVX250620C00135000 | 2023-03-06 1:36PM EDT | 2025-06-20 | 44.05 | 34.55 | 38.00 | 0.00 | - | 2 | 20 | 30.34% |
| CVX251219C00135000 | 2023-03-17 2:46PM EDT | 2025-12-19 | 35.84 | 35.65 | 39.50 | 0.00 | - | 1 | 3 | 29.13% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00135000 | 2023-03-24 2:42PM EDT | 2023-03-31 | 0.08 | 0.06 | 0.13 | -0.04 | -33.33% | 10 | 98 | 52.93% |
| CVX230406P00135000 | 2023-03-24 10:11AM EDT | 2023-04-06 | 0.38 | 0.17 | 0.24 | +0.02 | +5.56% | 24 | 119 | 45.70% |
| CVX230414P00135000 | 2023-03-24 10:40AM EDT | 2023-04-14 | 0.62 | 0.37 | 0.45 | -0.04 | -6.06% | 13 | 26 | 41.16% |
| CVX230421P00135000 | 2023-03-24 3:47PM EDT | 2023-04-21 | 0.59 | 0.53 | 0.64 | -0.13 | -18.06% | 28 | 1,857 | 38.82% |
| CVX230428P00135000 | 2023-03-22 3:09PM EDT | 2023-04-28 | 1.06 | 0.84 | 1.06 | +0.28 | +35.90% | 1 | 31 | 39.89% |
| CVX230519P00135000 | 2023-03-24 3:50PM EDT | 2023-05-19 | 1.79 | 1.73 | 1.82 | -0.21 | -10.50% | 322 | 4,489 | 37.53% |
| CVX230616P00135000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 2.63 | 2.53 | 2.66 | -0.28 | -9.62% | 129 | 2,730 | 35.26% |
| CVX230915P00135000 | 2023-03-24 9:52AM EDT | 2023-09-15 | 6.25 | 5.05 | 5.25 | +0.90 | +16.82% | 18 | 855 | 32.95% |
| CVX240119P00135000 | 2023-03-24 2:29PM EDT | 2024-01-19 | 7.85 | 7.70 | 8.00 | +0.15 | +1.95% | 5 | 1,268 | 31.32% |
| CVX240621P00135000 | 2023-03-21 1:31PM EDT | 2024-06-21 | 9.75 | 10.70 | 11.15 | 0.00 | - | 2 | 1,251 | 30.97% |
| CVX250117P00135000 | 2023-03-23 3:35PM EDT | 2025-01-17 | 14.35 | 13.40 | 14.35 | 0.00 | - | 20 | 327 | 30.12% |
| CVX250620P00135000 | 2023-03-21 3:13PM EDT | 2025-06-20 | 14.52 | 15.10 | 17.10 | 0.00 | - | 6 | 16 | 30.58% |
© 2023 Yahoo. All rights reserved.
