Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:150.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231006C00150000 | 2023-09-29 2:02PM EDT | 2023-10-06 | 18.10 | 18.60 | 19.10 | +0.03 | +0.17% | 2 | 29 | 51.07% |
| CVX231020C00150000 | 2023-09-28 12:06PM EDT | 2023-10-20 | 21.00 | 18.95 | 19.50 | 0.00 | - | 29 | 454 | 40.80% |
| CVX231027C00150000 | 2023-09-28 10:49AM EDT | 2023-10-27 | 22.15 | 21.00 | 21.80 | +22.15 | - | 1 | 0 | 52.71% |
| CVX231103C00150000 | 2023-09-25 11:18AM EDT | 2023-11-03 | 19.19 | 19.55 | 20.10 | 0.00 | - | 7 | 7 | 37.20% |
| CVX231117C00150000 | 2023-09-27 11:49AM EDT | 2023-11-17 | 22.50 | 20.25 | 20.70 | 0.00 | - | 8 | 82 | 35.51% |
| CVX231215C00150000 | 2023-09-28 11:57AM EDT | 2023-12-15 | 22.64 | 20.70 | 21.15 | 0.00 | - | 2 | 539 | 30.58% |
| CVX240119C00150000 | 2023-09-28 3:36PM EDT | 2024-01-19 | 21.65 | 21.85 | 22.25 | -1.90 | -8.07% | 1 | 1,363 | 29.57% |
| CVX240315C00150000 | 2023-09-29 2:50PM EDT | 2024-03-15 | 23.38 | 23.55 | 24.00 | -1.47 | -5.92% | 1 | 92 | 29.18% |
| CVX240621C00150000 | 2023-09-29 2:53PM EDT | 2024-06-21 | 25.93 | 26.10 | 26.65 | -1.38 | -5.05% | 5 | 347 | 28.85% |
| CVX250117C00150000 | 2023-09-27 12:37PM EDT | 2025-01-17 | 30.50 | 30.80 | 31.25 | -2.09 | -6.41% | 5 | 2,651 | 28.55% |
| CVX250620C00150000 | 2023-09-27 3:32PM EDT | 2025-06-20 | 35.30 | 33.15 | 34.20 | 0.00 | - | 1 | 64 | 28.61% |
| CVX251219C00150000 | 2023-09-28 3:42PM EDT | 2025-12-19 | 37.57 | 35.35 | 37.45 | 0.00 | - | 1 | 65 | 28.85% |
| CVX260116C00150000 | 2023-09-28 3:42PM EDT | 2026-01-16 | 37.79 | 37.10 | 38.50 | +37.79 | - | 1 | 0 | 29.53% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231006P00150000 | 2023-09-29 3:21PM EDT | 2023-10-06 | 0.03 | 0.01 | 0.03 | 0.00 | - | 43 | 358 | 36.72% |
| CVX231013P00150000 | 2023-09-29 1:49PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.06 | 0.00 | - | 8 | 244 | 28.71% |
| CVX231020P00150000 | 2023-09-29 2:00PM EDT | 2023-10-20 | 0.17 | 0.13 | 0.14 | +0.05 | +41.67% | 57 | 8,094 | 26.86% |
| CVX231027P00150000 | 2023-09-29 11:23AM EDT | 2023-10-27 | 0.26 | 0.28 | 0.32 | +0.02 | +8.33% | 110 | 247 | 27.39% |
| CVX231103P00150000 | 2023-09-29 1:45PM EDT | 2023-11-03 | 0.47 | 0.43 | 0.48 | +0.13 | +38.24% | 6 | 17 | 26.91% |
| CVX231117P00150000 | 2023-09-29 2:00PM EDT | 2023-11-17 | 1.00 | 0.91 | 0.95 | +0.23 | +29.87% | 26 | 1,460 | 27.32% |
| CVX231215P00150000 | 2023-09-29 3:12PM EDT | 2023-12-15 | 1.61 | 1.60 | 1.64 | +0.20 | +14.18% | 38 | 2,380 | 25.99% |
| CVX240119P00150000 | 2023-09-29 3:12PM EDT | 2024-01-19 | 2.32 | 2.32 | 2.39 | +0.22 | +10.48% | 37 | 7,816 | 24.79% |
| CVX240315P00150000 | 2023-09-29 3:50PM EDT | 2024-03-15 | 3.90 | 3.85 | 4.00 | +0.30 | +8.33% | 101 | 1,610 | 25.26% |
| CVX240621P00150000 | 2023-09-29 3:26PM EDT | 2024-06-21 | 5.95 | 5.80 | 6.00 | +0.75 | +14.42% | 20 | 1,087 | 24.57% |
| CVX250117P00150000 | 2023-09-29 11:21AM EDT | 2025-01-17 | 9.45 | 9.55 | 9.75 | +0.25 | +2.72% | 59 | 1,398 | 24.24% |
| CVX250620P00150000 | 2023-09-29 1:48PM EDT | 2025-06-20 | 12.00 | 11.40 | 12.00 | +0.50 | +4.35% | 71 | 121 | 24.02% |
| CVX251219P00150000 | 2023-09-29 11:32AM EDT | 2025-12-19 | 13.80 | 13.40 | 15.55 | +0.11 | +0.80% | 1 | 70 | 25.20% |
| CVX260116P00150000 | 2023-09-28 10:23AM EDT | 2026-01-16 | 13.28 | 13.40 | 14.60 | 0.00 | - | 1 | 20 | 23.72% |
© 2023 Yahoo. All rights reserved.
