Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:110.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230519C00110000 | 2023-03-20 9:58AM EDT | 2023-05-19 | 44.50 | 45.85 | 46.40 | +2.10 | +4.95% | 1 | 1 | 60.60% |
| CVX230616C00110000 | 2023-02-15 12:30PM EDT | 2023-06-16 | 60.10 | 42.75 | 43.65 | 0.00 | - | 1 | 44 | 0.00% |
| CVX230915C00110000 | 2023-03-16 10:00AM EDT | 2023-09-15 | 45.25 | 46.90 | 47.50 | 0.00 | - | 10 | 47 | 43.46% |
| CVX240119C00110000 | 2023-03-16 10:02AM EDT | 2024-01-19 | 46.10 | 48.10 | 48.55 | 0.00 | - | 1 | 489 | 37.24% |
| CVX240621C00110000 | 2023-03-15 10:03AM EDT | 2024-06-21 | 49.85 | 48.95 | 50.05 | 0.00 | - | 1 | 66 | 34.43% |
| CVX250117C00110000 | 2023-03-13 2:46PM EDT | 2025-01-17 | 54.65 | 50.55 | 52.10 | 0.00 | - | 6 | 428 | 32.70% |
| CVX250620C00110000 | 2023-03-10 2:25PM EDT | 2025-06-20 | 56.38 | 50.80 | 52.75 | 0.00 | - | 3 | 90 | 30.62% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00110000 | 2023-03-17 12:32PM EDT | 2023-03-31 | 0.13 | 0.02 | 0.13 | 0.00 | - | 4 | 16 | 82.62% |
| CVX230406P00110000 | 2023-03-13 10:00AM EDT | 2023-04-06 | 0.15 | 0.02 | 0.06 | 0.00 | - | - | 1 | 62.50% |
| CVX230414P00110000 | 2023-03-20 11:36AM EDT | 2023-04-14 | 0.09 | 0.05 | 0.18 | -0.05 | -35.71% | 22 | 22 | 59.57% |
| CVX230421P00110000 | 2023-03-16 2:27PM EDT | 2023-04-21 | 0.18 | 0.09 | 0.24 | 0.00 | - | 29 | 74 | 55.76% |
| CVX230519P00110000 | 2023-03-20 1:51PM EDT | 2023-05-19 | 0.39 | 0.34 | 0.48 | -0.16 | -29.09% | 5 | 51 | 49.27% |
| CVX230616P00110000 | 2023-03-17 9:30AM EDT | 2023-06-16 | 0.79 | 0.63 | 0.71 | 0.00 | - | 1 | 817 | 44.19% |
| CVX230915P00110000 | 2023-03-20 11:38AM EDT | 2023-09-15 | 1.70 | 1.71 | 1.78 | -0.13 | -7.10% | 1 | 500 | 38.89% |
| CVX240119P00110000 | 2023-03-20 2:56PM EDT | 2024-01-19 | 3.15 | 3.10 | 3.25 | -0.20 | -5.97% | 31 | 8,440 | 35.82% |
| CVX240621P00110000 | 2023-03-16 2:11PM EDT | 2024-06-21 | 5.10 | 4.80 | 5.20 | 0.00 | - | 3 | 168 | 34.58% |
| CVX250117P00110000 | 2023-03-16 11:51AM EDT | 2025-01-17 | 7.30 | 7.00 | 7.35 | 0.00 | - | 15 | 33 | 33.02% |
| CVX250620P00110000 | 2023-03-15 1:30PM EDT | 2025-06-20 | 9.08 | 8.00 | 9.05 | 0.00 | - | 5 | 8 | 32.70% |
| CVX251219P00110000 | 2023-03-10 10:53AM EDT | 2025-12-19 | 7.74 | 9.30 | 11.20 | 0.00 | - | - | 2 | 32.80% |
© 2023 Yahoo. All rights reserved.
