Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EST. Market open.
Strike:140.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208C00140000 | 2023-12-05 9:34AM EST | 2023-12-08 | 4.15 | 3.90 | 4.05 | -0.61 | -12.82% | 8 | 279 | 26.07% |
| CVX231215C00140000 | 2023-12-04 2:16PM EST | 2023-12-15 | 5.43 | 4.60 | 4.75 | 0.00 | - | 202 | 1,310 | 25.17% |
| CVX231222C00140000 | 2023-12-04 12:59PM EST | 2023-12-22 | 6.20 | 5.15 | 5.30 | 0.00 | - | 3 | 95 | 24.71% |
| CVX231229C00140000 | 2023-12-04 3:32PM EST | 2023-12-29 | 6.35 | 5.55 | 5.80 | 0.00 | - | 25 | 106 | 24.68% |
| CVX240105C00140000 | 2023-12-01 3:47PM EST | 2024-01-05 | 6.95 | 6.10 | 7.00 | 0.00 | - | 17 | 29 | 29.43% |
| CVX240112C00140000 | 2023-12-04 11:04AM EST | 2024-01-12 | 7.50 | 6.60 | 6.75 | 0.00 | - | 21 | 19 | 25.24% |
| CVX240119C00140000 | 2023-12-05 10:20AM EST | 2024-01-19 | 7.15 | 6.95 | 7.10 | -0.83 | -10.40% | 18 | 2,658 | 25.07% |
| CVX240216C00140000 | 2023-12-04 3:21PM EST | 2024-02-16 | 8.90 | 8.80 | 8.85 | -0.60 | -6.32% | 3 | 94 | 26.86% |
| CVX240315C00140000 | 2023-12-04 3:37PM EST | 2024-03-15 | 10.10 | 9.40 | 9.55 | 0.00 | - | 20 | 463 | 25.27% |
| CVX240419C00140000 | 2023-12-05 10:23AM EST | 2024-04-19 | 11.00 | 10.75 | 10.90 | -0.45 | -3.93% | 1 | 132 | 25.77% |
| CVX240621C00140000 | 2023-12-01 1:59PM EST | 2024-06-21 | 13.50 | 12.75 | 12.95 | 0.00 | - | 43 | 420 | 26.29% |
| CVX240920C00140000 | 2023-12-04 2:15PM EST | 2024-09-20 | 15.55 | 14.85 | 15.05 | 0.00 | - | 27 | 64 | 26.01% |
| CVX250117C00140000 | 2023-12-04 12:55PM EST | 2025-01-17 | 18.25 | 17.40 | 18.80 | 0.00 | - | 6 | 1,203 | 28.25% |
| CVX250620C00140000 | 2023-12-04 1:51PM EST | 2025-06-20 | 20.35 | 19.55 | 21.00 | 0.00 | - | 2 | 51 | 27.26% |
| CVX251219C00140000 | 2023-11-16 1:50PM EST | 2025-12-19 | 20.93 | 20.30 | 23.85 | 0.00 | - | 4 | 671 | 27.29% |
| CVX260116C00140000 | 2023-12-04 9:32AM EST | 2026-01-16 | 22.00 | 21.95 | 22.55 | 0.00 | - | 3 | 93 | 25.18% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208P00140000 | 2023-12-05 10:25AM EST | 2023-12-08 | 0.23 | 0.28 | 0.30 | +0.07 | +43.75% | 40 | 1,207 | 24.71% |
| CVX231215P00140000 | 2023-12-05 10:17AM EST | 2023-12-15 | 0.80 | 0.86 | 0.89 | +0.14 | +21.21% | 38 | 7,047 | 23.19% |
| CVX231222P00140000 | 2023-12-04 1:58PM EST | 2023-12-22 | 1.07 | 1.21 | 1.25 | 0.00 | - | 76 | 618 | 21.55% |
| CVX231229P00140000 | 2023-12-05 10:33AM EST | 2023-12-29 | 1.50 | 1.45 | 1.49 | +0.25 | +20.00% | 6 | 459 | 20.14% |
| CVX240105P00140000 | 2023-12-04 3:34PM EST | 2024-01-05 | 1.59 | 1.79 | 1.85 | 0.00 | - | 39 | 168 | 20.19% |
| CVX240112P00140000 | 2023-12-04 11:04AM EST | 2024-01-12 | 2.10 | 2.16 | 2.23 | +0.25 | +13.51% | 1 | 125 | 20.53% |
| CVX240119P00140000 | 2023-12-05 10:33AM EST | 2024-01-19 | 2.44 | 2.48 | 2.51 | +0.28 | +12.96% | 223 | 6,508 | 20.40% |
| CVX240216P00140000 | 2023-12-05 10:16AM EST | 2024-02-16 | 4.15 | 4.20 | 4.30 | +0.25 | +6.41% | 5 | 1,596 | 23.44% |
| CVX240315P00140000 | 2023-12-05 10:33AM EST | 2024-03-15 | 5.05 | 5.05 | 5.20 | +0.20 | +4.12% | 99 | 4,157 | 23.06% |
| CVX240419P00140000 | 2023-12-04 2:24PM EST | 2024-04-19 | 5.75 | 5.95 | 6.10 | 0.00 | - | 41 | 1,162 | 22.55% |
| CVX240621P00140000 | 2023-12-05 10:23AM EST | 2024-06-21 | 7.95 | 8.00 | 8.05 | +0.35 | +4.61% | 11 | 2,229 | 23.41% |
| CVX240920P00140000 | 2023-12-04 3:50PM EST | 2024-09-20 | 9.65 | 9.95 | 10.15 | 0.00 | - | 21 | 105 | 23.62% |
| CVX250117P00140000 | 2023-12-04 2:47PM EST | 2025-01-17 | 12.15 | 12.25 | 12.45 | 0.00 | - | 1,852 | 7,435 | 23.79% |
| CVX250620P00140000 | 2023-12-04 3:38PM EST | 2025-06-20 | 14.55 | 13.85 | 15.15 | 0.00 | - | 15 | 319 | 24.18% |
| CVX251219P00140000 | 2023-12-04 10:46AM EST | 2025-12-19 | 16.85 | 15.80 | 18.90 | 0.00 | - | 10 | 287 | 25.75% |
| CVX260116P00140000 | 2023-12-04 3:36PM EST | 2026-01-16 | 17.35 | 16.75 | 19.05 | 0.00 | - | 1,851 | 1,919 | 25.46% |
© 2023 Yahoo. All rights reserved.