Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:155.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922C00155000 | 2023-09-21 10:50AM EDT | 2023-09-22 | 11.39 | 11.20 | 11.30 | 0.00 | - | 16 | 324 | 0.00% |
| CVX230929C00155000 | 2023-09-22 10:47AM EDT | 2023-09-29 | 12.43 | 11.45 | 11.60 | +0.07 | +0.57% | 8 | 335 | 28.61% |
| CVX231006C00155000 | 2023-09-21 10:03AM EDT | 2023-10-06 | 12.64 | 11.80 | 12.00 | 0.00 | - | 3 | 51 | 29.25% |
| CVX231013C00155000 | 2023-09-20 10:43AM EDT | 2023-10-13 | 13.45 | 12.10 | 12.25 | 0.00 | - | 1 | 3 | 27.17% |
| CVX231020C00155000 | 2023-09-22 9:31AM EDT | 2023-10-20 | 12.64 | 12.45 | 12.65 | -0.15 | -1.17% | 1 | 1,231 | 27.30% |
| CVX231027C00155000 | 2023-09-20 10:45AM EDT | 2023-10-27 | 14.25 | 12.85 | 13.50 | 0.00 | - | 1 | 31 | 30.47% |
| CVX231117C00155000 | 2023-09-22 9:58AM EDT | 2023-11-17 | 14.20 | 14.05 | 14.25 | -0.40 | -2.74% | 1 | 1,098 | 27.99% |
| CVX231215C00155000 | 2023-09-20 9:45AM EDT | 2023-12-15 | 16.05 | 14.80 | 14.95 | 0.00 | - | 4 | 1,076 | 25.65% |
| CVX240119C00155000 | 2023-09-21 10:33AM EDT | 2024-01-19 | 17.04 | 16.25 | 16.50 | 0.00 | - | 4 | 1,596 | 26.42% |
| CVX240315C00155000 | 2023-09-21 3:48PM EDT | 2024-03-15 | 18.10 | 18.20 | 18.50 | 0.00 | - | 6 | 86 | 26.75% |
| CVX240621C00155000 | 2023-09-22 12:24PM EDT | 2024-06-21 | 21.40 | 21.05 | 21.30 | -0.70 | -3.17% | 11 | 516 | 26.82% |
| CVX250117C00155000 | 2023-09-13 1:41PM EDT | 2025-01-17 | 26.10 | 26.30 | 26.50 | 0.00 | - | 17 | 594 | 27.54% |
| CVX250620C00155000 | 2023-09-11 11:29AM EDT | 2025-06-20 | 28.40 | 28.95 | 29.50 | 0.00 | - | 1 | 16 | 27.65% |
| CVX251219C00155000 | 2023-09-21 2:06PM EDT | 2025-12-19 | 31.81 | 31.50 | 32.70 | 0.00 | - | 1 | 105 | 27.84% |
| CVX260116C00155000 | 2023-09-21 1:06PM EDT | 2026-01-16 | 32.32 | 31.70 | 32.70 | 0.00 | - | 1 | 19 | 27.38% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922P00155000 | 2023-09-21 12:44PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 756 | 50.00% |
| CVX230929P00155000 | 2023-09-22 12:53PM EDT | 2023-09-29 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 43 | 662 | 26.17% |
| CVX231006P00155000 | 2023-09-22 12:59PM EDT | 2023-10-06 | 0.19 | 0.22 | 0.23 | -0.09 | -32.14% | 16 | 4,719 | 23.63% |
| CVX231013P00155000 | 2023-09-21 3:26PM EDT | 2023-10-13 | 0.32 | 0.35 | 0.39 | -0.12 | -27.27% | 3 | 306 | 22.19% |
| CVX231020P00155000 | 2023-09-22 1:29PM EDT | 2023-10-20 | 0.53 | 0.55 | 0.57 | -0.23 | -30.26% | 77 | 7,226 | 21.49% |
| CVX231027P00155000 | 2023-09-22 1:00PM EDT | 2023-10-27 | 0.86 | 0.91 | 0.97 | -0.15 | -14.85% | 7 | 122 | 22.85% |
| CVX231117P00155000 | 2023-09-22 1:43PM EDT | 2023-11-17 | 1.94 | 1.93 | 1.97 | -0.31 | -13.78% | 33 | 2,927 | 23.91% |
| CVX231215P00155000 | 2023-09-22 1:40PM EDT | 2023-12-15 | 2.82 | 2.82 | 2.88 | -0.08 | -2.76% | 29 | 4,183 | 23.33% |
| CVX240119P00155000 | 2023-09-22 9:59AM EDT | 2024-01-19 | 3.75 | 3.70 | 3.80 | +0.08 | +2.18% | 21 | 7,168 | 22.62% |
| CVX240315P00155000 | 2023-09-21 3:53PM EDT | 2024-03-15 | 6.00 | 5.55 | 5.65 | 0.00 | - | 52 | 587 | 23.38% |
| CVX240621P00155000 | 2023-09-22 11:26AM EDT | 2024-06-21 | 7.65 | 7.75 | 7.95 | -0.20 | -2.55% | 19 | 1,186 | 23.24% |
| CVX250117P00155000 | 2023-09-20 2:49PM EDT | 2025-01-17 | 11.17 | 11.85 | 12.10 | 0.00 | - | 5 | 1,247 | 23.43% |
| CVX250620P00155000 | 2023-09-18 12:03PM EDT | 2025-06-20 | 13.60 | 13.90 | 14.55 | 0.00 | - | 16 | 50 | 23.42% |
| CVX251219P00155000 | 2023-08-21 11:47AM EDT | 2025-12-19 | 19.35 | 14.90 | 16.15 | 0.00 | - | 1 | 42 | 22.39% |
© 2023 Yahoo. All rights reserved.
