Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:135.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00135000 | 2023-11-30 2:52PM EST | 2023-12-01 | 7.80 | 8.40 | 8.85 | -1.60 | -17.02% | 50 | 12 | 55.47% |
| CVX231208C00135000 | 2023-11-28 1:01PM EST | 2023-12-08 | 11.50 | 8.25 | 9.20 | 0.00 | - | 12 | 56 | 39.31% |
| CVX231215C00135000 | 2023-11-30 3:58PM EST | 2023-12-15 | 9.34 | 8.75 | 9.95 | -0.21 | -2.20% | 30 | 250 | 38.79% |
| CVX231222C00135000 | 2023-11-28 10:49AM EST | 2023-12-22 | 11.40 | 9.30 | 10.00 | 0.00 | - | 8 | 65 | 32.52% |
| CVX231229C00135000 | 2023-11-30 3:17PM EST | 2023-12-29 | 9.20 | 9.65 | 9.90 | -2.43 | -20.89% | 20 | 28 | 27.45% |
| CVX240119C00135000 | 2023-11-30 2:58PM EST | 2024-01-19 | 10.80 | 10.65 | 11.00 | -0.38 | -3.40% | 79 | 1,299 | 27.71% |
| CVX240216C00135000 | 2023-11-30 3:45PM EST | 2024-02-16 | 12.25 | 12.20 | 12.50 | -1.50 | -10.91% | 100 | 72 | 28.91% |
| CVX240315C00135000 | 2023-11-28 1:12PM EST | 2024-03-15 | 15.00 | 12.80 | 13.05 | 0.00 | - | 43 | 249 | 26.83% |
| CVX240419C00135000 | 2023-11-30 9:57AM EST | 2024-04-19 | 13.20 | 14.00 | 14.20 | -2.92 | -18.11% | 33 | 59 | 26.87% |
| CVX240621C00135000 | 2023-11-30 12:47PM EST | 2024-06-21 | 15.42 | 15.60 | 15.95 | -1.18 | -7.11% | 9 | 213 | 26.82% |
| CVX240920C00135000 | 2023-11-30 10:06AM EST | 2024-09-20 | 19.60 | 17.75 | 18.05 | +1.60 | +8.89% | 13 | 58 | 26.70% |
| CVX250117C00135000 | 2023-11-30 12:57PM EST | 2025-01-17 | 19.80 | 19.60 | 20.50 | -1.55 | -7.26% | 33 | 163 | 26.83% |
| CVX250620C00135000 | 2023-11-16 12:29PM EST | 2025-06-20 | 21.55 | 21.05 | 23.55 | 0.00 | - | 12 | 79 | 27.45% |
| CVX251219C00135000 | 2023-11-08 10:58AM EST | 2025-12-19 | 24.69 | 24.15 | 25.60 | 0.00 | - | 1 | 30 | 26.54% |
| CVX260116C00135000 | 2023-11-17 1:16PM EST | 2026-01-16 | 26.30 | 24.45 | 26.95 | 0.00 | - | 3 | 30 | 27.77% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00135000 | 2023-11-30 2:50PM EST | 2023-12-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 484 | 741 | 51.56% |
| CVX231208P00135000 | 2023-11-30 2:20PM EST | 2023-12-08 | 0.16 | 0.09 | 0.11 | -0.08 | -33.33% | 151 | 3,152 | 25.39% |
| CVX231215P00135000 | 2023-11-30 3:57PM EST | 2023-12-15 | 0.30 | 0.27 | 0.30 | +0.03 | +11.11% | 105 | 6,099 | 23.41% |
| CVX231222P00135000 | 2023-11-30 3:57PM EST | 2023-12-22 | 0.48 | 0.44 | 0.49 | -0.11 | -18.64% | 72 | 291 | 22.24% |
| CVX231229P00135000 | 2023-11-30 3:58PM EST | 2023-12-29 | 0.62 | 0.58 | 0.66 | -0.15 | -19.48% | 91 | 407 | 21.31% |
| CVX240105P00135000 | 2023-11-30 1:55PM EST | 2024-01-05 | 0.96 | 0.76 | 0.91 | +0.03 | +3.23% | 61 | 140 | 21.42% |
| CVX240119P00135000 | 2023-11-30 3:59PM EST | 2024-01-19 | 1.27 | 1.27 | 1.37 | -0.13 | -9.29% | 241 | 11,375 | 21.39% |
| CVX240216P00135000 | 2023-11-30 3:50PM EST | 2024-02-16 | 2.80 | 2.66 | 2.76 | +0.41 | +17.15% | 67 | 1,535 | 23.86% |
| CVX240315P00135000 | 2023-11-30 3:32PM EST | 2024-03-15 | 3.45 | 3.40 | 3.50 | +0.25 | +7.81% | 87 | 1,516 | 23.31% |
| CVX240419P00135000 | 2023-11-30 3:52PM EST | 2024-04-19 | 4.35 | 4.25 | 4.35 | +0.35 | +8.75% | 323 | 874 | 22.96% |
| CVX240621P00135000 | 2023-11-30 2:07PM EST | 2024-06-21 | 6.30 | 6.00 | 6.20 | +0.50 | +8.62% | 97 | 4,302 | 23.91% |
| CVX240920P00135000 | 2023-11-30 10:34AM EST | 2024-09-20 | 7.55 | 7.90 | 8.10 | -0.27 | -3.45% | 16 | 280 | 23.90% |
| CVX250117P00135000 | 2023-11-30 3:31PM EST | 2025-01-17 | 10.45 | 10.20 | 10.50 | +0.60 | +6.09% | 517 | 3,355 | 24.41% |
| CVX250620P00135000 | 2023-11-27 3:26PM EST | 2025-06-20 | 12.85 | 12.15 | 13.75 | +0.25 | +1.98% | 2 | 97 | 25.69% |
| CVX251219P00135000 | 2023-11-20 3:55PM EST | 2025-12-19 | 14.65 | 14.65 | 15.40 | 0.00 | - | 5 | 39 | 24.50% |
| CVX260116P00135000 | 2023-11-21 12:19PM EST | 2026-01-16 | 15.10 | 14.90 | 15.60 | 0.00 | - | 1 | 47 | 24.31% |
© 2023 Yahoo. All rights reserved.