Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:125.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00125000 | 2023-03-16 10:06AM EDT | 2023-03-31 | 26.90 | 30.85 | 31.45 | 0.00 | - | - | 3 | 81.64% |
| CVX230421C00125000 | 2023-02-17 3:35PM EDT | 2023-04-21 | 39.16 | 27.60 | 28.35 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230519C00125000 | 2023-03-20 3:48PM EDT | 2023-05-19 | 31.62 | 32.15 | 33.00 | 0.00 | - | 1 | 1 | 52.08% |
| CVX230616C00125000 | 2023-03-24 11:33AM EDT | 2023-06-16 | 30.95 | 32.60 | 33.20 | -1.58 | -4.86% | 2 | 238 | 43.74% |
| CVX230915C00125000 | 2023-03-24 9:59AM EDT | 2023-09-15 | 32.25 | 34.40 | 35.10 | -3.70 | -10.29% | 2 | 52 | 37.99% |
| CVX240119C00125000 | 2023-03-24 11:34AM EDT | 2024-01-19 | 35.15 | 36.50 | 37.25 | -0.70 | -1.95% | 34 | 599 | 34.72% |
| CVX240621C00125000 | 2023-03-23 3:00PM EDT | 2024-06-21 | 37.25 | 38.20 | 39.15 | 0.00 | - | 30 | 96 | 32.07% |
| CVX250117C00125000 | 2023-03-24 10:36AM EDT | 2025-01-17 | 39.25 | 40.55 | 41.70 | -1.50 | -3.68% | 1 | 308 | 30.60% |
| CVX250620C00125000 | 2023-03-17 3:38PM EDT | 2025-06-20 | 40.00 | 40.90 | 43.65 | 0.00 | - | 16 | 16 | 30.29% |
| CVX251219C00125000 | 2023-03-20 11:54AM EDT | 2025-12-19 | 42.00 | 41.05 | 45.00 | 0.00 | - | 1 | 3 | 29.08% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00125000 | 2023-03-23 12:26PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 31 | 67.58% |
| CVX230406P00125000 | 2023-03-21 11:55AM EDT | 2023-04-06 | 0.07 | 0.03 | 0.09 | 0.00 | - | 5 | 108 | 54.69% |
| CVX230414P00125000 | 2023-03-24 11:47AM EDT | 2023-04-14 | 0.20 | 0.11 | 0.26 | +0.07 | +53.85% | 4 | 14 | 50.10% |
| CVX230421P00125000 | 2023-03-24 9:41AM EDT | 2023-04-21 | 0.38 | 0.20 | 0.35 | +0.18 | +90.00% | 1 | 116 | 48.49% |
| CVX230428P00125000 | 2023-03-24 11:23AM EDT | 2023-04-28 | 0.56 | 0.31 | 0.51 | +0.14 | +33.33% | 6 | 4 | 46.68% |
| CVX230519P00125000 | 2023-03-24 3:48PM EDT | 2023-05-19 | 0.89 | 0.81 | 0.90 | +0.17 | +23.61% | 195 | 231 | 41.92% |
| CVX230616P00125000 | 2023-03-24 2:33PM EDT | 2023-06-16 | 1.38 | 1.34 | 1.42 | -0.15 | -9.80% | 20 | 3,176 | 38.59% |
| CVX230915P00125000 | 2023-03-24 11:43AM EDT | 2023-09-15 | 3.55 | 3.20 | 3.35 | +0.25 | +7.58% | 1 | 1,851 | 35.35% |
| CVX240119P00125000 | 2023-03-24 11:50AM EDT | 2024-01-19 | 5.75 | 5.35 | 5.50 | -0.05 | -0.86% | 37 | 2,338 | 32.95% |
| CVX240621P00125000 | 2023-03-23 12:34PM EDT | 2024-06-21 | 7.40 | 7.70 | 8.20 | 0.00 | - | 2 | 42 | 32.32% |
| CVX250117P00125000 | 2023-03-24 1:57PM EDT | 2025-01-17 | 10.98 | 10.25 | 11.30 | +1.53 | +16.19% | 10 | 45 | 31.67% |
| CVX250620P00125000 | 2023-03-24 1:53PM EDT | 2025-06-20 | 12.88 | 12.05 | 13.65 | -0.02 | -0.16% | 1 | 98 | 31.80% |
| CVX251219P00125000 | 2023-03-15 12:18PM EDT | 2025-12-19 | 16.00 | 13.05 | 16.30 | 0.00 | - | - | 1 | 32.03% |
© 2023 Yahoo. All rights reserved.
