Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:125.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00125000 | 2023-11-08 9:42AM EST | 2023-12-01 | 19.40 | 20.50 | 20.75 | 0.00 | - | - | 0 | 87.70% |
| CVX231208C00125000 | 2023-11-22 10:32AM EST | 2023-12-08 | 17.93 | 20.50 | 21.25 | 0.00 | - | 1 | 1 | 59.96% |
| CVX231215C00125000 | 2023-11-22 9:31AM EST | 2023-12-15 | 16.70 | 20.30 | 21.25 | 0.00 | - | 1 | 84 | 54.59% |
| CVX231222C00125000 | 2023-11-22 3:54PM EST | 2023-12-22 | 20.01 | 20.75 | 21.60 | 0.00 | - | - | 1 | 51.29% |
| CVX240119C00125000 | 2023-11-22 9:30AM EST | 2024-01-19 | 18.00 | 21.60 | 22.20 | 0.00 | - | 10 | 476 | 40.13% |
| CVX240216C00125000 | 2023-11-28 12:44PM EST | 2024-02-16 | 23.65 | 21.75 | 23.30 | +3.80 | +19.14% | 4 | 1 | 38.99% |
| CVX240315C00125000 | 2023-11-28 3:29PM EST | 2024-03-15 | 22.85 | 22.80 | 23.55 | +2.25 | +10.92% | 2 | 69 | 34.75% |
| CVX240419C00125000 | 2023-11-28 9:32AM EST | 2024-04-19 | 22.62 | 23.50 | 23.80 | -1.16 | -4.88% | 1 | 153 | 31.22% |
| CVX240621C00125000 | 2023-11-24 10:49AM EST | 2024-06-21 | 25.16 | 24.75 | 25.05 | 0.00 | - | 4 | 174 | 30.05% |
| CVX240920C00125000 | 2023-11-21 12:17PM EST | 2024-09-20 | 25.30 | 26.25 | 26.95 | 0.00 | - | 16 | 13 | 29.79% |
| CVX250117C00125000 | 2023-11-27 3:58PM EST | 2025-01-17 | 27.69 | 28.20 | 29.05 | 0.00 | - | 2 | 378 | 29.40% |
| CVX250620C00125000 | 2023-11-13 11:35AM EST | 2025-06-20 | 28.60 | 29.90 | 30.70 | 0.00 | - | 1 | 22 | 27.88% |
| CVX251219C00125000 | 2023-11-10 9:32AM EST | 2025-12-19 | 28.52 | 31.35 | 32.45 | 0.00 | - | 5 | 65 | 26.78% |
| CVX260116C00125000 | 2023-11-17 3:52PM EST | 2026-01-16 | 32.02 | 31.50 | 32.70 | 0.00 | - | 6 | 19 | 26.64% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00125000 | 2023-11-28 12:08PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 204 | 59.38% |
| CVX231208P00125000 | 2023-11-27 12:21PM EST | 2023-12-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 73 | 39.45% |
| CVX231215P00125000 | 2023-11-28 3:35PM EST | 2023-12-15 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 28 | 1,792 | 32.42% |
| CVX231222P00125000 | 2023-11-28 10:28AM EST | 2023-12-22 | 0.09 | 0.05 | 0.10 | -0.03 | -25.00% | 1 | 57 | 30.27% |
| CVX231229P00125000 | 2023-11-28 1:40PM EST | 2023-12-29 | 0.09 | 0.07 | 0.11 | -0.07 | -43.75% | 11 | 55 | 27.05% |
| CVX240105P00125000 | 2023-11-28 11:54AM EST | 2024-01-05 | 0.14 | 0.09 | 0.15 | -0.14 | -50.00% | 10 | 5 | 25.78% |
| CVX240119P00125000 | 2023-11-28 12:11PM EST | 2024-01-19 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 24 | 9,469 | 25.54% |
| CVX240216P00125000 | 2023-11-28 1:09PM EST | 2024-02-16 | 0.80 | 0.78 | 0.83 | -0.25 | -23.81% | 7 | 43 | 25.98% |
| CVX240315P00125000 | 2023-11-28 2:12PM EST | 2024-03-15 | 1.23 | 1.26 | 1.30 | -0.24 | -16.33% | 12 | 2,155 | 25.54% |
| CVX240419P00125000 | 2023-11-28 1:24PM EST | 2024-04-19 | 1.72 | 1.79 | 1.86 | -0.12 | -6.52% | 1 | 237 | 25.03% |
| CVX240621P00125000 | 2023-11-27 3:45PM EST | 2024-06-21 | 3.37 | 3.05 | 3.20 | 0.00 | - | 18 | 971 | 25.73% |
| CVX240920P00125000 | 2023-11-24 11:46AM EST | 2024-09-20 | 4.75 | 4.60 | 4.75 | 0.00 | - | 3 | 452 | 25.59% |
| CVX250117P00125000 | 2023-11-28 11:17AM EST | 2025-01-17 | 6.40 | 6.45 | 6.70 | -0.05 | -0.78% | 67 | 2,195 | 25.73% |
| CVX250620P00125000 | 2023-11-17 1:36PM EST | 2025-06-20 | 9.05 | 8.65 | 9.15 | 0.00 | - | 14 | 210 | 26.18% |
| CVX251219P00125000 | 2023-11-03 9:02AM EST | 2025-12-19 | 11.35 | 9.65 | 11.15 | 0.00 | - | 3 | 135 | 25.69% |
| CVX260116P00125000 | 2023-11-28 2:58PM EST | 2026-01-16 | 11.10 | 9.60 | 11.35 | -1.21 | -9.83% | 19 | 42 | 25.50% |
© 2023 Yahoo. All rights reserved.