Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:180.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00180000 | 2023-09-28 3:03PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 254 | 50.00% |
| CVX231006C00180000 | 2023-09-29 3:53PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 203 | 464 | 19.53% |
| CVX231013C00180000 | 2023-09-29 1:15PM EDT | 2023-10-13 | 0.08 | 0.06 | 0.07 | -0.07 | -46.67% | 308 | 522 | 17.09% |
| CVX231020C00180000 | 2023-09-29 3:44PM EDT | 2023-10-20 | 0.22 | 0.19 | 0.22 | -0.21 | -48.84% | 167 | 5,546 | 17.68% |
| CVX231027C00180000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 0.56 | 0.55 | 0.61 | -0.33 | -37.08% | 16 | 312 | 20.11% |
| CVX231103C00180000 | 2023-09-29 3:45PM EDT | 2023-11-03 | 0.89 | 0.84 | 0.94 | -0.32 | -26.45% | 180 | 74 | 20.73% |
| CVX231110C00180000 | 2023-09-28 10:58AM EDT | 2023-11-10 | 1.73 | 1.52 | 1.64 | +1.73 | - | 5 | - | 23.38% |
| CVX231117C00180000 | 2023-09-29 3:46PM EDT | 2023-11-17 | 1.42 | 1.43 | 1.46 | -0.48 | -25.26% | 53 | 2,419 | 20.69% |
| CVX231215C00180000 | 2023-09-29 2:54PM EDT | 2023-12-15 | 2.50 | 2.45 | 2.51 | -0.52 | -17.22% | 100 | 4,698 | 20.92% |
| CVX240119C00180000 | 2023-09-29 3:31PM EDT | 2024-01-19 | 3.92 | 3.95 | 4.05 | -0.73 | -15.70% | 253 | 5,009 | 22.15% |
| CVX240315C00180000 | 2023-09-29 3:31PM EDT | 2024-03-15 | 5.90 | 5.90 | 6.15 | -0.90 | -13.24% | 42 | 782 | 23.08% |
| CVX240621C00180000 | 2023-09-29 3:31PM EDT | 2024-06-21 | 9.07 | 9.05 | 9.40 | -0.98 | -9.75% | 18 | 917 | 24.22% |
| CVX250117C00180000 | 2023-09-29 1:10PM EDT | 2025-01-17 | 14.95 | 14.70 | 15.40 | -1.11 | -6.91% | 8 | 1,035 | 26.00% |
| CVX250620C00180000 | 2023-09-25 11:33AM EDT | 2025-06-20 | 17.77 | 17.85 | 18.50 | 0.00 | - | 1 | 154 | 26.11% |
| CVX251219C00180000 | 2023-09-29 12:56PM EDT | 2025-12-19 | 21.20 | 20.55 | 22.00 | -0.94 | -4.25% | 1 | 57 | 26.48% |
| CVX260116C00180000 | 2023-09-29 10:05AM EDT | 2026-01-16 | 21.50 | 21.05 | 22.25 | -1.13 | -4.99% | 1 | 25 | 26.28% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929P00180000 | 2023-09-28 9:46AM EDT | 2023-09-29 | 9.35 | 9.30 | 9.55 | +9.35 | - | 1 | 0 | 0.00% |
| CVX231020P00180000 | 2023-09-27 10:46AM EDT | 2023-10-20 | 9.85 | 11.10 | 11.65 | 0.00 | - | 10 | 10 | 18.56% |
| CVX231027P00180000 | 2023-09-28 2:52PM EDT | 2023-10-27 | 10.03 | 10.00 | 12.10 | 0.00 | - | 1 | 3 | 21.17% |
| CVX231103P00180000 | 2023-09-25 2:30PM EDT | 2023-11-03 | 11.85 | 11.30 | 11.95 | 0.00 | - | 40 | 20 | 17.70% |
| CVX231117P00180000 | 2023-09-28 1:24PM EDT | 2023-11-17 | 11.63 | 12.40 | 12.95 | 0.00 | - | 10 | 99 | 21.31% |
| CVX231215P00180000 | 2023-09-29 2:10PM EDT | 2023-12-15 | 13.98 | 13.40 | 13.70 | +2.33 | +20.00% | 1 | 222 | 20.19% |
| CVX240119P00180000 | 2023-09-29 11:18AM EDT | 2024-01-19 | 14.00 | 14.25 | 14.50 | +0.85 | +6.46% | 21 | 1,532 | 19.34% |
| CVX240315P00180000 | 2023-09-29 3:13PM EDT | 2024-03-15 | 15.95 | 15.90 | 16.25 | +1.10 | +7.41% | 1 | 53 | 20.10% |
| CVX240621P00180000 | 2023-09-28 10:02AM EDT | 2024-06-21 | 16.85 | 18.10 | 18.45 | 0.00 | - | 2 | 143 | 20.06% |
| CVX250117P00180000 | 2023-09-28 11:44AM EDT | 2025-01-17 | 22.25 | 22.00 | 22.50 | +1.30 | +6.21% | 5 | 154 | 20.42% |
| CVX250620P00180000 | 2023-09-27 11:11AM EDT | 2025-06-20 | 23.85 | 23.85 | 25.30 | 0.00 | - | 2 | 19 | 20.96% |
| CVX251219P00180000 | 2023-09-25 12:47PM EDT | 2025-12-19 | 26.99 | 26.25 | 28.55 | 0.00 | - | 60 | 0 | 21.71% |
| CVX260116P00180000 | 2023-09-19 10:11AM EDT | 2026-01-16 | 27.16 | 26.60 | 27.55 | 0.00 | - | 60 | 62 | 20.37% |
© 2023 Yahoo. All rights reserved.
