Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:150.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203C00150000 | 2023-01-26 10:28AM EST | 2023-02-03 | 35.83 | 29.25 | 30.05 | 0.00 | - | 2 | 2 | 75.59% |
| CVX230210C00150000 | 2023-01-26 11:09AM EST | 2023-02-10 | 35.20 | 29.50 | 30.15 | 0.00 | - | 1 | 4 | 57.81% |
| CVX230217C00150000 | 2023-01-27 9:51AM EST | 2023-02-17 | 32.85 | 29.45 | 30.25 | -4.84 | -12.84% | 1 | 584 | 55.23% |
| CVX230317C00150000 | 2023-01-27 3:31PM EST | 2023-03-17 | 31.39 | 29.65 | 30.30 | -5.97 | -15.98% | 2 | 458 | 36.18% |
| CVX230421C00150000 | 2023-01-26 9:49AM EST | 2023-04-21 | 35.73 | 30.50 | 31.10 | 0.00 | - | 5 | 16 | 33.07% |
| CVX230616C00150000 | 2023-01-27 2:41PM EST | 2023-06-16 | 32.65 | 31.90 | 32.75 | -6.45 | -16.50% | 89 | 1,166 | 32.36% |
| CVX230915C00150000 | 2023-01-27 12:14PM EST | 2023-09-15 | 34.10 | 34.15 | 35.05 | -7.30 | -17.63% | 14 | 4 | 31.31% |
| CVX240119C00150000 | 2023-01-27 12:03PM EST | 2024-01-19 | 37.65 | 36.90 | 38.55 | -6.60 | -14.92% | 8 | 1,548 | 31.87% |
| CVX240621C00150000 | 2023-01-27 3:17PM EST | 2024-06-21 | 41.27 | 39.30 | 41.10 | +1.71 | +4.32% | 12 | 290 | 30.48% |
| CVX250117C00150000 | 2023-01-27 3:59PM EST | 2025-01-17 | 43.55 | 42.30 | 45.50 | -6.06 | -12.22% | 27 | 1,032 | 31.05% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230203P00150000 | 2023-01-27 3:20PM EST | 2023-02-03 | 0.03 | 0.00 | 0.09 | 0.00 | - | 12 | 227 | 60.55% |
| CVX230210P00150000 | 2023-01-27 3:39PM EST | 2023-02-10 | 0.05 | 0.03 | 0.12 | +0.02 | +66.67% | 10 | 120 | 47.27% |
| CVX230217P00150000 | 2023-01-27 4:00PM EST | 2023-02-17 | 0.11 | 0.08 | 0.13 | +0.03 | +37.50% | 117 | 3,079 | 38.57% |
| CVX230224P00150000 | 2023-01-27 2:55PM EST | 2023-02-24 | 0.24 | 0.13 | 0.20 | +0.01 | +4.35% | 45 | 30 | 35.65% |
| CVX230303P00150000 | 2023-01-27 12:09PM EST | 2023-03-03 | 0.33 | 0.22 | 0.36 | +0.09 | +37.50% | 2 | 21 | 35.45% |
| CVX230317P00150000 | 2023-01-27 3:51PM EST | 2023-03-17 | 0.51 | 0.49 | 0.58 | +0.21 | +70.00% | 211 | 1,590 | 33.03% |
| CVX230421P00150000 | 2023-01-27 1:20PM EST | 2023-04-21 | 1.20 | 1.13 | 1.25 | +0.42 | +53.85% | 113 | 174 | 30.51% |
| CVX230616P00150000 | 2023-01-27 3:52PM EST | 2023-06-16 | 2.58 | 2.51 | 2.62 | +0.70 | +37.23% | 70 | 5,024 | 29.76% |
| CVX230915P00150000 | 2023-01-27 3:56PM EST | 2023-09-15 | 4.54 | 4.45 | 4.65 | +0.94 | +26.11% | 23 | 62 | 28.89% |
| CVX240119P00150000 | 2023-01-27 2:51PM EST | 2024-01-19 | 6.55 | 6.50 | 7.10 | +0.85 | +14.91% | 24 | 3,840 | 28.14% |
| CVX240621P00150000 | 2023-01-27 1:29PM EST | 2024-06-21 | 9.50 | 9.00 | 9.85 | +1.32 | +16.14% | 3 | 35 | 27.80% |
| CVX250117P00150000 | 2023-01-27 10:22AM EST | 2025-01-17 | 12.20 | 12.50 | 13.80 | +0.08 | +0.66% | 501 | 64 | 28.34% |
© 2023 Yahoo. All rights reserved.
