Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00140000 | 2023-03-24 2:58PM EDT | 2023-03-31 | 16.60 | 22.30 | 22.70 | 0.00 | - | 3 | 165 | 144.92% |
| CVX230406C00140000 | 2023-03-23 1:48PM EDT | 2023-04-06 | 16.16 | 22.25 | 22.85 | 0.00 | - | 10 | 12 | 58.40% |
| CVX230414C00140000 | 2023-03-23 1:02PM EDT | 2023-04-14 | 16.95 | 22.45 | 23.10 | 0.00 | - | - | 11 | 54.88% |
| CVX230421C00140000 | 2023-03-29 1:25PM EDT | 2023-04-21 | 20.73 | 22.70 | 23.30 | 0.00 | - | 1 | 106 | 48.41% |
| CVX230519C00140000 | 2023-03-29 10:43AM EDT | 2023-05-19 | 24.08 | 23.85 | 24.65 | +1.78 | +7.98% | 1 | 136 | 42.94% |
| CVX230616C00140000 | 2023-03-28 3:37PM EDT | 2023-06-16 | 22.25 | 24.55 | 25.00 | 0.00 | - | 14 | 477 | 36.29% |
| CVX230915C00140000 | 2023-03-27 2:13PM EDT | 2023-09-15 | 24.35 | 27.25 | 27.70 | 0.00 | - | 47 | 340 | 33.47% |
| CVX240119C00140000 | 2023-03-30 9:42AM EDT | 2024-01-19 | 30.75 | 30.35 | 30.80 | +2.01 | +6.99% | 1 | 330 | 32.16% |
| CVX240621C00140000 | 2023-03-27 11:27AM EDT | 2024-06-21 | 28.90 | 32.85 | 33.60 | 0.00 | - | 17 | 185 | 30.81% |
| CVX250117C00140000 | 2023-03-24 1:53PM EDT | 2025-01-17 | 31.41 | 35.60 | 36.95 | 0.00 | - | 2 | 99 | 30.00% |
| CVX250620C00140000 | 2023-03-17 3:29PM EDT | 2025-06-20 | 31.26 | 37.05 | 39.65 | 0.00 | - | 5 | 14 | 30.27% |
| CVX251219C00140000 | 2023-03-28 12:42PM EDT | 2025-12-19 | 38.10 | 38.60 | 41.05 | 0.00 | - | 4 | 0 | 28.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00140000 | 2023-03-28 3:12PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 535 | 98.44% |
| CVX230406P00140000 | 2023-03-30 3:20PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 25 | 239 | 48.83% |
| CVX230414P00140000 | 2023-03-30 3:23PM EDT | 2023-04-14 | 0.09 | 0.08 | 0.12 | -0.10 | -52.63% | 27 | 247 | 37.99% |
| CVX230421P00140000 | 2023-03-30 3:47PM EDT | 2023-04-21 | 0.21 | 0.18 | 0.24 | -0.10 | -32.26% | 47 | 2,003 | 35.55% |
| CVX230428P00140000 | 2023-03-30 3:30PM EDT | 2023-04-28 | 0.42 | 0.38 | 0.52 | -0.23 | -35.38% | 15 | 319 | 36.52% |
| CVX230505P00140000 | 2023-03-30 2:32PM EDT | 2023-05-05 | 0.71 | 0.56 | 0.67 | -0.18 | -20.22% | 2 | 22 | 34.91% |
| CVX230519P00140000 | 2023-03-30 3:54PM EDT | 2023-05-19 | 1.12 | 1.09 | 1.16 | -0.26 | -18.84% | 22 | 1,972 | 34.45% |
| CVX230616P00140000 | 2023-03-30 2:11PM EDT | 2023-06-16 | 1.99 | 1.87 | 1.95 | -0.19 | -8.72% | 156 | 6,520 | 32.63% |
| CVX230915P00140000 | 2023-03-30 3:35PM EDT | 2023-09-15 | 4.30 | 4.35 | 4.45 | -0.70 | -14.00% | 43 | 1,418 | 30.84% |
| CVX240119P00140000 | 2023-03-30 3:20PM EDT | 2024-01-19 | 7.10 | 7.05 | 7.20 | -0.50 | -6.58% | 2 | 1,944 | 29.58% |
| CVX240621P00140000 | 2023-03-24 2:13PM EDT | 2024-06-21 | 12.43 | 9.90 | 10.40 | 0.00 | - | 1 | 276 | 29.48% |
| CVX250117P00140000 | 2023-03-30 11:18AM EDT | 2025-01-17 | 13.20 | 12.75 | 13.35 | -2.85 | -17.76% | 1 | 178 | 28.39% |
| CVX250620P00140000 | 2023-03-21 3:13PM EDT | 2025-06-20 | 16.14 | 14.30 | 15.95 | 0.00 | - | 8 | 71 | 28.73% |
| CVX251219P00140000 | 2023-03-20 9:30AM EDT | 2025-12-19 | 20.97 | 16.40 | 18.55 | 0.00 | - | 1 | 5 | 28.81% |
© 2023 Yahoo. All rights reserved.
