Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:160.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922C00160000 | 2023-09-22 3:21PM EDT | 2023-09-22 | 6.92 | 6.60 | 6.85 | +1.59 | +29.83% | 48 | 695 | 63.97% |
| CVX230929C00160000 | 2023-09-22 3:21PM EDT | 2023-09-29 | 7.28 | 7.00 | 7.20 | +1.40 | +23.81% | 46 | 548 | 30.74% |
| CVX231006C00160000 | 2023-09-22 2:15PM EDT | 2023-10-06 | 7.43 | 7.50 | 7.70 | +0.93 | +14.31% | 17 | 94 | 27.58% |
| CVX231013C00160000 | 2023-09-15 12:22PM EDT | 2023-10-13 | 8.77 | 7.90 | 8.10 | 0.00 | - | 3 | 42 | 25.88% |
| CVX231020C00160000 | 2023-09-22 3:17PM EDT | 2023-10-20 | 8.61 | 8.45 | 8.60 | +0.76 | +9.68% | 578 | 4,508 | 25.76% |
| CVX231027C00160000 | 2023-09-21 11:19AM EDT | 2023-10-27 | 9.05 | 9.10 | 9.35 | 0.00 | - | 1 | 14 | 27.27% |
| CVX231117C00160000 | 2023-09-22 2:02PM EDT | 2023-11-17 | 10.28 | 10.40 | 10.55 | +0.28 | +2.80% | 7 | 803 | 26.76% |
| CVX231215C00160000 | 2023-09-22 3:29PM EDT | 2023-12-15 | 11.60 | 11.35 | 11.50 | +0.60 | +5.45% | 34 | 7,107 | 25.12% |
| CVX240119C00160000 | 2023-09-22 1:38PM EDT | 2024-01-19 | 12.95 | 13.05 | 13.20 | +0.45 | +3.60% | 54 | 3,647 | 25.91% |
| CVX240315C00160000 | 2023-09-22 1:23PM EDT | 2024-03-15 | 15.15 | 15.10 | 15.35 | -0.70 | -4.42% | 49 | 1,213 | 26.30% |
| CVX240621C00160000 | 2023-09-22 2:59PM EDT | 2024-06-21 | 18.10 | 18.15 | 18.30 | -0.40 | -2.16% | 3 | 597 | 26.43% |
| CVX250117C00160000 | 2023-09-22 11:28AM EDT | 2025-01-17 | 23.95 | 23.60 | 23.85 | -0.15 | -0.62% | 25 | 626 | 27.43% |
| CVX250620C00160000 | 2023-09-21 10:26AM EDT | 2025-06-20 | 27.30 | 26.45 | 26.95 | 0.00 | - | 40 | 49 | 27.57% |
| CVX251219C00160000 | 2023-09-22 12:21PM EDT | 2025-12-19 | 29.85 | 28.95 | 29.75 | -0.58 | -1.91% | 1 | 241 | 27.26% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922P00160000 | 2023-09-22 2:12PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 3,922 | 32.81% |
| CVX230929P00160000 | 2023-09-22 3:33PM EDT | 2023-09-29 | 0.23 | 0.22 | 0.24 | -0.21 | -47.73% | 493 | 3,165 | 20.75% |
| CVX231006P00160000 | 2023-09-22 2:03PM EDT | 2023-10-06 | 0.61 | 0.53 | 0.56 | -0.15 | -19.74% | 16 | 269 | 19.68% |
| CVX231013P00160000 | 2023-09-22 2:54PM EDT | 2023-10-13 | 0.95 | 0.82 | 0.87 | -0.33 | -25.78% | 11 | 153 | 19.17% |
| CVX231020P00160000 | 2023-09-22 3:27PM EDT | 2023-10-20 | 1.09 | 1.14 | 1.17 | -0.56 | -33.94% | 129 | 7,214 | 18.92% |
| CVX231027P00160000 | 2023-09-22 3:17PM EDT | 2023-10-27 | 1.64 | 1.64 | 1.72 | -0.29 | -15.03% | 299 | 125 | 20.35% |
| CVX231117P00160000 | 2023-09-22 3:32PM EDT | 2023-11-17 | 2.97 | 2.94 | 2.98 | -0.53 | -15.14% | 170 | 6,900 | 21.81% |
| CVX231215P00160000 | 2023-09-22 2:21PM EDT | 2023-12-15 | 4.15 | 3.90 | 4.00 | -0.25 | -5.68% | 26 | 4,037 | 21.41% |
| CVX240119P00160000 | 2023-09-22 11:42AM EDT | 2024-01-19 | 5.00 | 4.90 | 5.05 | -0.50 | -9.09% | 73 | 7,221 | 21.02% |
| CVX240315P00160000 | 2023-09-22 2:18PM EDT | 2024-03-15 | 7.25 | 6.90 | 7.05 | -0.15 | -2.03% | 7 | 426 | 21.98% |
| CVX240621P00160000 | 2023-09-22 12:01PM EDT | 2024-06-21 | 9.50 | 9.25 | 9.45 | +0.04 | +0.42% | 15 | 698 | 22.01% |
| CVX250117P00160000 | 2023-09-21 2:38PM EDT | 2025-01-17 | 13.98 | 13.45 | 13.60 | 0.00 | - | 4 | 2,861 | 22.22% |
| CVX250620P00160000 | 2023-09-01 9:36AM EDT | 2025-06-20 | 17.50 | 15.65 | 16.25 | 0.00 | - | 1 | 325 | 22.50% |
| CVX251219P00160000 | 2023-09-05 10:24AM EDT | 2025-12-19 | 18.74 | 18.05 | 19.70 | 0.00 | - | 1 | 49 | 23.46% |
© 2023 Yahoo. All rights reserved.
