Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:170.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922C00170000 | 2023-09-22 3:10PM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 2,714 | 16.41% |
| CVX230929C00170000 | 2023-09-22 3:11PM EDT | 2023-09-29 | 0.54 | 0.51 | 0.54 | +0.15 | +38.46% | 1,447 | 3,634 | 16.19% |
| CVX231006C00170000 | 2023-09-22 3:08PM EDT | 2023-10-06 | 1.19 | 1.17 | 1.20 | +0.31 | +35.23% | 126 | 1,508 | 17.63% |
| CVX231013C00170000 | 2023-09-22 2:48PM EDT | 2023-10-13 | 1.56 | 1.69 | 1.75 | +0.29 | +22.83% | 30 | 957 | 18.24% |
| CVX231020C00170000 | 2023-09-22 3:10PM EDT | 2023-10-20 | 2.23 | 2.22 | 2.25 | +0.45 | +25.28% | 419 | 10,551 | 18.70% |
| CVX231027C00170000 | 2023-09-22 1:59PM EDT | 2023-10-27 | 2.87 | 2.99 | 3.15 | +0.04 | +1.41% | 71 | 739 | 21.25% |
| CVX231117C00170000 | 2023-09-22 2:49PM EDT | 2023-11-17 | 4.10 | 4.20 | 4.40 | +0.15 | +3.80% | 146 | 2,002 | 21.72% |
| CVX231215C00170000 | 2023-09-22 3:09PM EDT | 2023-12-15 | 5.54 | 5.45 | 5.60 | +0.64 | +13.06% | 1,051 | 4,183 | 21.56% |
| CVX240119C00170000 | 2023-09-22 3:01PM EDT | 2024-01-19 | 7.20 | 7.30 | 7.40 | +0.50 | +7.46% | 546 | 7,427 | 22.87% |
| CVX240315C00170000 | 2023-09-22 2:05PM EDT | 2024-03-15 | 9.34 | 9.45 | 9.70 | +0.24 | +2.64% | 22 | 680 | 23.86% |
| CVX240621C00170000 | 2023-09-22 11:45AM EDT | 2024-06-21 | 12.85 | 12.70 | 13.00 | +0.02 | +0.16% | 12 | 989 | 24.84% |
| CVX250117C00170000 | 2023-09-20 1:46PM EDT | 2025-01-17 | 18.90 | 18.55 | 18.75 | 0.00 | - | 19 | 2,026 | 26.19% |
| CVX250620C00170000 | 2023-09-20 2:13PM EDT | 2025-06-20 | 22.25 | 21.45 | 22.30 | 0.00 | - | 8 | 293 | 26.86% |
| CVX251219C00170000 | 2023-09-20 12:00PM EDT | 2025-12-19 | 25.02 | 24.35 | 25.45 | 0.00 | - | 2 | 206 | 26.88% |
| CVX260116C00170000 | 2023-09-21 9:33AM EDT | 2026-01-16 | 25.23 | 24.75 | 26.15 | 0.00 | - | 3 | 4 | 27.13% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230922P00170000 | 2023-09-22 12:34PM EDT | 2023-09-22 | 3.65 | 3.05 | 3.30 | +0.25 | +7.35% | 5 | 47 | 36.82% |
| CVX230929P00170000 | 2023-09-22 1:42PM EDT | 2023-09-29 | 4.06 | 3.45 | 3.60 | -0.27 | -6.24% | 16 | 103 | 17.16% |
| CVX231006P00170000 | 2023-09-22 10:25AM EDT | 2023-10-06 | 4.00 | 3.90 | 4.05 | -0.95 | -19.19% | 8 | 207 | 16.50% |
| CVX231013P00170000 | 2023-09-22 11:36AM EDT | 2023-10-13 | 4.48 | 4.30 | 4.45 | -0.37 | -7.63% | 2 | 58 | 16.36% |
| CVX231020P00170000 | 2023-09-22 3:08PM EDT | 2023-10-20 | 4.72 | 4.75 | 4.85 | -1.03 | -17.91% | 22 | 1,757 | 16.54% |
| CVX231027P00170000 | 2023-09-22 1:45PM EDT | 2023-10-27 | 5.70 | 5.30 | 5.45 | -0.43 | -7.01% | 2 | 122 | 17.87% |
| CVX231117P00170000 | 2023-09-22 3:00PM EDT | 2023-11-17 | 7.29 | 6.95 | 7.05 | -0.86 | -10.55% | 5 | 811 | 20.44% |
| CVX231215P00170000 | 2023-09-22 1:24PM EDT | 2023-12-15 | 8.30 | 8.00 | 8.15 | -0.75 | -8.29% | 201 | 849 | 20.20% |
| CVX240119P00170000 | 2023-09-22 3:02PM EDT | 2024-01-19 | 9.30 | 9.10 | 9.25 | -0.80 | -7.92% | 17 | 5,641 | 19.90% |
| CVX240315P00170000 | 2023-09-22 9:54AM EDT | 2024-03-15 | 11.70 | 11.20 | 11.40 | +0.05 | +0.43% | 10 | 258 | 21.10% |
| CVX240621P00170000 | 2023-09-22 11:45AM EDT | 2024-06-21 | 13.65 | 13.65 | 13.85 | -0.35 | -2.50% | 23 | 760 | 21.16% |
| CVX250117P00170000 | 2023-09-19 1:13PM EDT | 2025-01-17 | 17.90 | 17.80 | 18.05 | 0.00 | - | 36 | 168 | 21.41% |
| CVX250620P00170000 | 2023-08-15 3:27PM EDT | 2025-06-20 | 24.85 | 19.10 | 21.25 | 0.00 | - | 1 | 43 | 22.29% |
| CVX251219P00170000 | 2023-09-20 2:31PM EDT | 2025-12-19 | 21.95 | 22.05 | 23.05 | 0.00 | - | 5 | 11 | 21.48% |
© 2023 Yahoo. All rights reserved.
