Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:145.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00145000 | 2023-03-23 3:00PM EDT | 2023-03-31 | 10.35 | 14.45 | 14.80 | 0.00 | - | 12 | 398 | 52.05% |
| CVX230406C00145000 | 2023-03-16 11:53AM EDT | 2023-04-06 | 10.52 | 14.70 | 15.20 | 0.00 | - | - | 4 | 48.63% |
| CVX230414C00145000 | 2023-03-23 12:52PM EDT | 2023-04-14 | 12.65 | 15.15 | 15.60 | 0.00 | - | 10 | 16 | 41.70% |
| CVX230421C00145000 | 2023-03-28 3:27PM EDT | 2023-04-21 | 15.45 | 15.65 | 15.95 | +0.70 | +4.75% | 10 | 181 | 38.94% |
| CVX230519C00145000 | 2023-03-22 1:06PM EDT | 2023-05-19 | 16.35 | 17.25 | 17.70 | 0.00 | - | 1 | 210 | 37.11% |
| CVX230616C00145000 | 2023-03-28 3:45PM EDT | 2023-06-16 | 18.15 | 18.35 | 18.60 | +4.45 | +32.48% | 5 | 3,449 | 33.88% |
| CVX230915C00145000 | 2023-03-28 11:10AM EDT | 2023-09-15 | 21.40 | 21.65 | 22.10 | +0.95 | +4.65% | 5 | 411 | 32.82% |
| CVX240119C00145000 | 2023-03-27 2:13PM EDT | 2024-01-19 | 24.25 | 25.05 | 25.45 | 0.00 | - | 47 | 2,348 | 31.54% |
| CVX240621C00145000 | 2023-03-28 12:41PM EDT | 2024-06-21 | 28.55 | 27.45 | 28.50 | +2.76 | +10.70% | 3 | 144 | 30.40% |
| CVX250117C00145000 | 2023-03-21 11:32AM EDT | 2025-01-17 | 30.60 | 30.90 | 32.10 | 0.00 | - | 3 | 56 | 29.75% |
| CVX250620C00145000 | 2023-03-15 10:23AM EDT | 2025-06-20 | 32.21 | 32.25 | 34.00 | 0.00 | - | 3 | 32 | 28.99% |
| CVX251219C00145000 | 2023-03-15 11:47AM EDT | 2025-12-19 | 30.40 | 33.80 | 36.05 | 0.00 | - | 1 | 3 | 28.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00145000 | 2023-03-28 3:58PM EDT | 2023-03-31 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 105 | 610 | 42.58% |
| CVX230406P00145000 | 2023-03-28 11:54AM EDT | 2023-04-06 | 0.21 | 0.14 | 0.20 | -0.11 | -34.38% | 10 | 300 | 35.60% |
| CVX230414P00145000 | 2023-03-28 1:52PM EDT | 2023-04-14 | 0.51 | 0.44 | 0.49 | -0.19 | -27.14% | 11 | 642 | 32.69% |
| CVX230421P00145000 | 2023-03-28 3:46PM EDT | 2023-04-21 | 0.84 | 0.75 | 0.81 | -0.24 | -22.22% | 52 | 2,481 | 31.98% |
| CVX230428P00145000 | 2023-03-28 2:59PM EDT | 2023-04-28 | 1.31 | 1.20 | 1.37 | -0.28 | -17.61% | 72 | 89 | 33.64% |
| CVX230505P00145000 | 2023-03-27 3:42PM EDT | 2023-05-05 | 1.93 | 1.55 | 1.72 | 0.00 | - | 2 | 6 | 33.17% |
| CVX230519P00145000 | 2023-03-28 2:34PM EDT | 2023-05-19 | 2.66 | 2.41 | 2.50 | -0.25 | -8.59% | 36 | 2,574 | 33.15% |
| CVX230616P00145000 | 2023-03-28 12:32PM EDT | 2023-06-16 | 3.48 | 3.45 | 3.60 | -0.52 | -13.00% | 60 | 5,290 | 31.73% |
| CVX230915P00145000 | 2023-03-28 11:11AM EDT | 2023-09-15 | 6.80 | 6.50 | 6.65 | -0.30 | -4.23% | 15 | 775 | 30.28% |
| CVX240119P00145000 | 2023-03-28 1:37PM EDT | 2024-01-19 | 9.65 | 9.55 | 9.75 | -0.45 | -4.46% | 36 | 908 | 29.20% |
| CVX240621P00145000 | 2023-03-22 9:41AM EDT | 2024-06-21 | 13.00 | 12.30 | 12.85 | 0.00 | - | 1 | 1,101 | 28.61% |
| CVX250117P00145000 | 2023-03-28 11:59AM EDT | 2025-01-17 | 15.65 | 15.45 | 16.40 | -1.55 | -9.01% | 500 | 1,168 | 28.23% |
| CVX250620P00145000 | 2023-03-27 2:38PM EDT | 2025-06-20 | 18.65 | 17.15 | 19.25 | 0.00 | - | 2 | 30 | 28.73% |
| CVX251219P00145000 | 2023-03-13 12:45PM EDT | 2025-12-19 | 20.18 | 19.20 | 21.75 | 0.00 | - | - | 10 | 28.59% |
© 2023 Yahoo. All rights reserved.
