Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:130.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00130000 | 2023-11-27 3:37PM EST | 2023-12-01 | 13.95 | 15.50 | 15.70 | 0.00 | - | 22 | 19 | 65.43% |
| CVX231208C00130000 | 2023-11-16 10:06AM EST | 2023-12-08 | 12.70 | 15.15 | 16.25 | 0.00 | - | 1 | 3 | 57.08% |
| CVX231215C00130000 | 2023-11-28 1:06PM EST | 2023-12-15 | 16.58 | 15.75 | 16.40 | +1.73 | +11.65% | 200 | 26 | 46.27% |
| CVX231222C00130000 | 2023-11-27 9:38AM EST | 2023-12-22 | 14.73 | 15.85 | 16.50 | 0.00 | - | 2 | 2 | 40.26% |
| CVX240119C00130000 | 2023-11-28 12:12PM EST | 2024-01-19 | 17.92 | 16.80 | 17.60 | +2.52 | +16.36% | 14 | 958 | 35.72% |
| CVX240315C00130000 | 2023-11-22 9:48AM EST | 2024-03-15 | 16.00 | 18.55 | 18.80 | 0.00 | - | 2 | 225 | 30.15% |
| CVX240419C00130000 | 2023-11-28 10:58AM EST | 2024-04-19 | 19.87 | 19.40 | 19.65 | +1.97 | +11.01% | 20 | 86 | 29.27% |
| CVX240621C00130000 | 2023-11-22 10:53AM EST | 2024-06-21 | 19.20 | 20.90 | 21.15 | 0.00 | - | 1 | 441 | 28.68% |
| CVX240920C00130000 | 2023-11-24 10:24AM EST | 2024-09-20 | 23.34 | 22.70 | 23.00 | +0.39 | +1.70% | 1 | 25 | 28.11% |
| CVX250117C00130000 | 2023-11-28 1:03PM EST | 2025-01-17 | 25.40 | 24.80 | 25.60 | +1.95 | +8.32% | 6 | 257 | 28.61% |
| CVX250620C00130000 | 2023-11-21 1:08PM EST | 2025-06-20 | 26.10 | 26.70 | 27.40 | 0.00 | - | 1 | 190 | 27.27% |
| CVX251219C00130000 | 2023-11-10 9:32AM EST | 2025-12-19 | 25.71 | 28.35 | 29.40 | 0.00 | - | 5 | 21 | 26.44% |
| CVX260116C00130000 | 2023-11-17 3:52PM EST | 2026-01-16 | 28.82 | 28.45 | 30.00 | 0.00 | - | 6 | 18 | 26.76% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00130000 | 2023-11-28 12:13PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 362 | 48.44% |
| CVX231208P00130000 | 2023-11-28 11:34AM EST | 2023-12-08 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 7 | 172 | 32.62% |
| CVX231215P00130000 | 2023-11-28 3:46PM EST | 2023-12-15 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 236 | 2,911 | 28.42% |
| CVX231222P00130000 | 2023-11-28 12:33PM EST | 2023-12-22 | 0.15 | 0.13 | 0.20 | -0.06 | -28.57% | 4 | 382 | 26.81% |
| CVX231229P00130000 | 2023-11-28 11:07AM EST | 2023-12-29 | 0.19 | 0.18 | 0.22 | -0.11 | -36.67% | 34 | 424 | 24.07% |
| CVX240105P00130000 | 2023-11-28 1:33PM EST | 2024-01-05 | 0.25 | 0.26 | 0.32 | -0.19 | -43.18% | 32 | 115 | 23.58% |
| CVX240119P00130000 | 2023-11-28 3:48PM EST | 2024-01-19 | 0.59 | 0.56 | 0.58 | -0.05 | -7.81% | 253 | 15,370 | 23.39% |
| CVX240216P00130000 | 2023-11-28 2:39PM EST | 2024-02-16 | 1.35 | 1.34 | 1.40 | -0.34 | -20.12% | 6 | 1,858 | 24.77% |
| CVX240315P00130000 | 2023-11-28 1:47PM EST | 2024-03-15 | 2.00 | 1.95 | 2.01 | -0.29 | -12.66% | 21 | 996 | 24.41% |
| CVX240419P00130000 | 2023-11-27 2:14PM EST | 2024-04-19 | 3.05 | 2.63 | 2.70 | 0.00 | - | 11 | 431 | 23.99% |
| CVX240621P00130000 | 2023-11-28 2:38PM EST | 2024-06-21 | 4.20 | 4.15 | 4.25 | -0.32 | -7.08% | 130 | 1,980 | 24.73% |
| CVX240920P00130000 | 2023-11-27 10:20AM EST | 2024-09-20 | 6.45 | 5.90 | 6.05 | 0.00 | - | 1 | 72 | 24.85% |
| CVX250117P00130000 | 2023-11-28 10:17AM EST | 2025-01-17 | 7.80 | 7.85 | 8.10 | -0.65 | -7.69% | 11 | 2,831 | 24.93% |
| CVX250620P00130000 | 2023-11-17 2:31PM EST | 2025-06-20 | 10.70 | 10.20 | 10.45 | 0.00 | - | 13 | 620 | 25.04% |
| CVX251219P00130000 | 2023-11-03 9:59AM EST | 2025-12-19 | 13.55 | 11.65 | 12.90 | 0.00 | - | 111 | 159 | 25.14% |
| CVX260116P00130000 | 2023-11-13 11:13AM EST | 2026-01-16 | 13.50 | 12.40 | 13.10 | 0.00 | - | 60 | 1,131 | 24.95% |
© 2023 Yahoo. All rights reserved.