Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:190.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00190000 | 2023-09-07 3:52PM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 38.28% |
| CVX231006C00190000 | 2023-09-01 1:02PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 50 | 24.61% |
| CVX231013C00190000 | 2023-09-19 10:14AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 21.29% |
| CVX231020C00190000 | 2023-09-25 12:05PM EDT | 2023-10-20 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 242 | 19.04% |
| CVX231027C00190000 | 2023-09-25 11:16AM EDT | 2023-10-27 | 0.04 | 0.05 | 0.09 | -0.15 | -78.95% | 1 | 6 | 19.73% |
| CVX231117C00190000 | 2023-09-25 3:00PM EDT | 2023-11-17 | 0.32 | 0.30 | 0.34 | +0.07 | +28.00% | 201 | 264 | 19.70% |
| CVX231215C00190000 | 2023-09-25 3:51PM EDT | 2023-12-15 | 0.76 | 0.77 | 0.82 | +0.17 | +28.81% | 35 | 652 | 19.79% |
| CVX240119C00190000 | 2023-09-25 3:25PM EDT | 2024-01-19 | 1.62 | 1.60 | 1.69 | +0.30 | +22.73% | 29 | 4,465 | 20.66% |
| CVX240315C00190000 | 2023-09-25 3:57PM EDT | 2024-03-15 | 3.14 | 3.05 | 3.20 | +0.46 | +17.16% | 39 | 623 | 21.60% |
| CVX240621C00190000 | 2023-09-25 3:52PM EDT | 2024-06-21 | 5.75 | 5.75 | 5.90 | +0.58 | +11.22% | 2 | 964 | 22.85% |
| CVX250117C00190000 | 2023-09-25 2:38PM EDT | 2025-01-17 | 11.40 | 11.15 | 11.50 | +0.94 | +8.99% | 45 | 1,396 | 24.94% |
| CVX250620C00190000 | 2023-09-22 3:09PM EDT | 2025-06-20 | 13.80 | 14.30 | 14.95 | 0.00 | - | 5 | 276 | 25.69% |
| CVX251219C00190000 | 2023-09-19 2:43PM EDT | 2025-12-19 | 16.40 | 16.50 | 17.75 | 0.00 | - | 20 | 72 | 25.46% |
| CVX260116C00190000 | 2023-09-22 11:39AM EDT | 2026-01-16 | 17.31 | 17.75 | 18.60 | 0.00 | - | 1 | 14 | 25.87% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231117P00190000 | 2023-08-24 11:36AM EDT | 2023-11-17 | 30.60 | 23.05 | 25.10 | 0.00 | - | 1 | 1 | 41.67% |
| CVX231215P00190000 | 2023-09-06 10:27AM EDT | 2023-12-15 | 23.30 | 21.55 | 22.10 | 0.00 | - | 1 | 2 | 19.75% |
| CVX240119P00190000 | 2023-09-18 1:19PM EDT | 2024-01-19 | 23.30 | 22.00 | 22.30 | 0.00 | - | 2 | 89 | 17.60% |
| CVX240315P00190000 | 2023-09-22 1:34PM EDT | 2024-03-15 | 24.91 | 22.85 | 23.40 | 0.00 | - | - | 10 | 18.39% |
| CVX240621P00190000 | 2023-09-21 11:11AM EDT | 2024-06-21 | 26.30 | 24.50 | 25.20 | 0.00 | - | 2 | 96 | 18.83% |
| CVX250117P00190000 | 2023-09-21 12:03PM EDT | 2025-01-17 | 29.60 | 27.60 | 28.30 | 0.00 | - | 128 | 249 | 18.79% |
| CVX250620P00190000 | 2023-09-21 11:11AM EDT | 2025-06-20 | 31.50 | 29.65 | 31.00 | 0.00 | - | 2 | 2 | 19.64% |
| CVX251219P00190000 | 2023-05-16 9:49AM EDT | 2025-12-19 | 46.06 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 28.95% |
© 2023 Yahoo. All rights reserved.
