Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:120.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230421C00120000 | 2023-03-28 12:27PM EDT | 2023-04-21 | 40.21 | 43.15 | 43.95 | 0.00 | - | 1 | 7 | 72.95% |
| CVX230519C00120000 | 2023-03-03 10:50AM EDT | 2023-05-19 | 44.00 | 43.65 | 44.50 | 0.00 | - | 12 | 14 | 57.03% |
| CVX230616C00120000 | 2023-03-23 1:22PM EDT | 2023-06-16 | 37.23 | 43.75 | 44.60 | 0.00 | - | 1 | 104 | 50.90% |
| CVX230915C00120000 | 2023-03-27 3:04PM EDT | 2023-09-15 | 40.70 | 44.75 | 45.70 | 0.00 | - | 4 | 155 | 40.53% |
| CVX240119C00120000 | 2023-03-29 9:45AM EDT | 2024-01-19 | 44.25 | 46.30 | 47.05 | 0.00 | - | 9 | 1,776 | 35.31% |
| CVX240621C00120000 | 2023-03-17 3:55PM EDT | 2024-06-21 | 39.15 | 47.80 | 48.80 | 0.00 | - | 2 | 215 | 32.91% |
| CVX250117C00120000 | 2023-03-23 2:55PM EDT | 2025-01-17 | 42.30 | 49.35 | 51.00 | 0.00 | - | 12 | 83 | 31.22% |
| CVX250620C00120000 | 2023-03-16 10:06AM EDT | 2025-06-20 | 42.05 | 49.85 | 52.65 | 0.00 | - | 2 | 31 | 30.70% |
| CVX251219C00120000 | 2023-03-20 10:22AM EDT | 2025-12-19 | 44.00 | 50.85 | 53.95 | 0.00 | - | 10 | 19 | 29.53% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230406P00120000 | 2023-03-27 11:09AM EDT | 2023-04-06 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 226 | 87.50% |
| CVX230421P00120000 | 2023-03-31 12:55PM EDT | 2023-04-21 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 13 | 544 | 52.15% |
| CVX230428P00120000 | 2023-03-31 3:55PM EDT | 2023-04-28 | 0.05 | 0.03 | 0.08 | -0.23 | -82.14% | 100 | 140 | 49.22% |
| CVX230505P00120000 | 2023-03-24 10:35AM EDT | 2023-05-05 | 0.59 | 0.06 | 0.25 | 0.00 | - | 6 | 6 | 52.25% |
| CVX230519P00120000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 0.23 | 0.20 | 0.25 | -0.04 | -14.81% | 103 | 75 | 44.14% |
| CVX230616P00120000 | 2023-03-31 12:42PM EDT | 2023-06-16 | 0.49 | 0.43 | 0.49 | -0.04 | -7.55% | 10 | 4,179 | 39.82% |
| CVX230915P00120000 | 2023-03-31 10:00AM EDT | 2023-09-15 | 1.59 | 1.46 | 1.52 | -0.09 | -5.36% | 15 | 436 | 34.97% |
| CVX240119P00120000 | 2023-03-30 3:20PM EDT | 2024-01-19 | 3.25 | 2.99 | 3.10 | 0.00 | - | 10 | 2,604 | 32.69% |
| CVX240621P00120000 | 2023-03-27 10:36AM EDT | 2024-06-21 | 6.51 | 4.90 | 5.35 | 0.00 | - | 95 | 365 | 32.26% |
| CVX250117P00120000 | 2023-03-27 3:06PM EDT | 2025-01-17 | 8.65 | 7.00 | 7.70 | 0.00 | - | 10 | 72 | 31.01% |
| CVX250620P00120000 | 2023-02-23 1:52PM EDT | 2025-06-20 | 9.08 | 10.25 | 12.15 | 0.00 | - | 1 | 20 | 34.75% |
| CVX251219P00120000 | 2023-03-29 1:47PM EDT | 2025-12-19 | 11.50 | 9.80 | 12.55 | 0.00 | - | 5 | 7 | 31.95% |
© 2023 Yahoo. All rights reserved.
