Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:130.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00130000 | 2023-03-13 9:43AM EDT | 2023-03-31 | 26.40 | 29.40 | 30.00 | 0.00 | - | - | 10 | 123.05% |
| CVX230421C00130000 | 2023-03-17 3:55PM EDT | 2023-04-21 | 23.40 | 29.85 | 30.40 | 0.00 | - | 5 | 24 | 54.39% |
| CVX230519C00130000 | 2023-03-24 12:04PM EDT | 2023-05-19 | 27.40 | 30.60 | 31.30 | 0.00 | - | 3 | 3 | 49.05% |
| CVX230616C00130000 | 2023-03-24 12:51PM EDT | 2023-06-16 | 27.95 | 31.15 | 31.65 | 0.00 | - | 5 | 454 | 41.86% |
| CVX230915C00130000 | 2023-03-27 11:47AM EDT | 2023-09-15 | 30.95 | 33.25 | 33.70 | 0.00 | - | 2 | 179 | 36.64% |
| CVX240119C00130000 | 2023-03-28 9:40AM EDT | 2024-01-19 | 35.08 | 35.25 | 36.05 | +2.76 | +8.54% | 1 | 1,040 | 33.81% |
| CVX240621C00130000 | 2023-02-15 2:55PM EDT | 2024-06-21 | 46.96 | 30.45 | 33.05 | 0.00 | - | 6 | 386 | 21.08% |
| CVX250117C00130000 | 2023-03-28 11:00AM EDT | 2025-01-17 | 40.00 | 39.55 | 41.05 | +4.45 | +12.52% | 2 | 121 | 30.42% |
| CVX250620C00130000 | 2023-03-14 3:33PM EDT | 2025-06-20 | 42.15 | 40.50 | 43.00 | 0.00 | - | 4 | 7 | 30.00% |
| CVX251219C00130000 | 2023-03-24 3:53PM EDT | 2025-12-19 | 39.95 | 41.55 | 44.70 | 0.00 | - | 1 | 7 | 29.14% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00130000 | 2023-03-28 10:58AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 50 | 90.63% |
| CVX230406P00130000 | 2023-03-28 10:56AM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 231 | 52.34% |
| CVX230414P00130000 | 2023-03-28 1:47PM EDT | 2023-04-14 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 7 | 240 | 48.83% |
| CVX230421P00130000 | 2023-03-28 12:35PM EDT | 2023-04-21 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 31 | 883 | 41.90% |
| CVX230428P00130000 | 2023-03-28 9:57AM EDT | 2023-04-28 | 0.49 | 0.27 | 0.41 | -0.35 | -41.67% | 3 | 29 | 43.46% |
| CVX230505P00130000 | 2023-03-24 12:05PM EDT | 2023-05-05 | 0.85 | 0.39 | 0.56 | 0.00 | - | 1 | 1 | 41.99% |
| CVX230519P00130000 | 2023-03-28 3:51PM EDT | 2023-05-19 | 0.78 | 0.76 | 0.82 | -0.16 | -17.02% | 61 | 679 | 39.31% |
| CVX230616P00130000 | 2023-03-28 1:50PM EDT | 2023-06-16 | 1.40 | 1.31 | 1.37 | -0.15 | -9.68% | 1,016 | 4,387 | 36.38% |
| CVX230915P00130000 | 2023-03-28 2:50PM EDT | 2023-09-15 | 3.40 | 3.25 | 3.35 | -0.25 | -6.85% | 46 | 670 | 33.49% |
| CVX240119P00130000 | 2023-03-28 3:29PM EDT | 2024-01-19 | 5.70 | 5.50 | 5.65 | -0.55 | -8.80% | 141 | 2,763 | 31.57% |
| CVX240621P00130000 | 2023-03-22 9:30AM EDT | 2024-06-21 | 8.05 | 7.70 | 8.50 | 0.00 | - | 1 | 818 | 31.21% |
| CVX250117P00130000 | 2023-03-22 3:21PM EDT | 2025-01-17 | 11.10 | 10.40 | 11.00 | 0.00 | - | 2 | 383 | 29.61% |
| CVX250620P00130000 | 2023-03-22 9:51AM EDT | 2025-06-20 | 13.00 | 12.45 | 13.50 | 0.00 | - | 1 | 600 | 30.02% |
© 2023 Yahoo. All rights reserved.
