Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230616C00100000 | 2023-03-06 3:31PM EDT | 2023-06-16 | 67.40 | 55.15 | 56.00 | 0.00 | - | 1 | 25 | 58.06% |
| CVX240119C00100000 | 2023-03-17 3:03PM EDT | 2024-01-19 | 54.75 | 55.60 | 57.90 | 0.00 | - | 4 | 438 | 43.15% |
| CVX240621C00100000 | 2023-03-09 11:26AM EDT | 2024-06-21 | 66.40 | 55.80 | 59.05 | 0.00 | - | 12 | 26 | 38.84% |
| CVX250117C00100000 | 2023-03-13 11:50AM EDT | 2025-01-17 | 63.10 | 56.65 | 59.45 | 0.00 | - | 4 | 229 | 33.17% |
| CVX250620C00100000 | 2023-03-13 9:31AM EDT | 2025-06-20 | 59.70 | 57.65 | 60.20 | 0.00 | - | 1 | 7 | 31.51% |
| CVX251219C00100000 | 2023-03-20 1:23PM EDT | 2025-12-19 | 59.50 | 56.55 | 61.45 | +0.68 | +1.16% | 2 | 3 | 30.83% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00100000 | 2023-03-20 11:00AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 3 | 18 | 132.81% |
| CVX230331P00100000 | 2023-03-16 2:17PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 25 | 98.83% |
| CVX230406P00100000 | 2023-03-16 12:17PM EDT | 2023-04-06 | 0.08 | 0.01 | 0.12 | 0.00 | - | - | 2 | 82.42% |
| CVX230414P00100000 | 2023-03-17 12:34PM EDT | 2023-04-14 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 69.73% |
| CVX230421P00100000 | 2023-03-17 3:57PM EDT | 2023-04-21 | 0.24 | 0.03 | 0.17 | 0.00 | - | 5 | 26 | 64.26% |
| CVX230428P00100000 | 2023-03-15 9:41AM EDT | 2023-04-28 | 0.05 | 0.04 | 0.21 | 0.00 | - | - | 1 | 60.16% |
| CVX230519P00100000 | 2023-03-17 3:52PM EDT | 2023-05-19 | 0.34 | 0.17 | 0.32 | 0.00 | - | 6 | 63 | 53.86% |
| CVX230616P00100000 | 2023-03-17 3:36PM EDT | 2023-06-16 | 0.52 | 0.35 | 0.49 | 0.00 | - | 20 | 1,187 | 50.24% |
| CVX230915P00100000 | 2023-03-20 2:16PM EDT | 2023-09-15 | 1.11 | 1.06 | 1.20 | -0.24 | -17.78% | 3 | 74 | 42.65% |
| CVX240119P00100000 | 2023-03-20 9:48AM EDT | 2024-01-19 | 2.37 | 2.10 | 2.17 | -0.07 | -2.87% | 25 | 744 | 38.06% |
| CVX240621P00100000 | 2023-03-15 3:50PM EDT | 2024-06-21 | 3.85 | 3.35 | 3.75 | 0.00 | - | 23 | 74 | 36.64% |
| CVX250117P00100000 | 2023-03-17 3:11PM EDT | 2025-01-17 | 5.50 | 4.15 | 5.50 | 0.00 | - | 3 | 29 | 34.72% |
| CVX250620P00100000 | 2023-01-27 11:25AM EDT | 2025-06-20 | 3.95 | 4.70 | 5.45 | 0.00 | - | 1 | 1 | 31.20% |
© 2023 Yahoo. All rights reserved.
