Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00150000 | 2023-03-28 12:54PM EDT | 2023-03-31 | 10.10 | 9.55 | 9.95 | +1.55 | +18.13% | 18 | 180 | 49.37% |
| CVX230406C00150000 | 2023-03-28 3:10PM EDT | 2023-04-06 | 10.00 | 10.10 | 10.35 | +0.81 | +8.81% | 1 | 73 | 38.16% |
| CVX230414C00150000 | 2023-03-28 12:27PM EDT | 2023-04-14 | 11.14 | 10.65 | 11.05 | +1.22 | +12.30% | 2 | 40 | 35.86% |
| CVX230421C00150000 | 2023-03-28 12:43PM EDT | 2023-04-21 | 11.90 | 11.35 | 11.55 | +1.98 | +19.96% | 17 | 465 | 34.46% |
| CVX230428C00150000 | 2023-03-28 9:44AM EDT | 2023-04-28 | 11.86 | 12.00 | 12.40 | +2.06 | +21.02% | 1 | 68 | 36.12% |
| CVX230505C00150000 | 2023-03-24 12:44PM EDT | 2023-05-05 | 10.40 | 12.60 | 13.05 | 0.00 | - | 3 | 3 | 36.45% |
| CVX230519C00150000 | 2023-03-28 2:31PM EDT | 2023-05-19 | 13.30 | 13.35 | 13.75 | +1.95 | +17.18% | 27 | 345 | 34.63% |
| CVX230616C00150000 | 2023-03-28 3:09PM EDT | 2023-06-16 | 14.65 | 14.50 | 14.85 | +1.15 | +8.52% | 34 | 1,379 | 32.18% |
| CVX230915C00150000 | 2023-03-28 2:48PM EDT | 2023-09-15 | 18.20 | 18.30 | 18.55 | +0.75 | +4.30% | 32 | 944 | 31.37% |
| CVX240119C00150000 | 2023-03-28 12:00PM EDT | 2024-01-19 | 22.35 | 21.90 | 22.30 | +2.35 | +11.75% | 2 | 1,485 | 30.82% |
| CVX240621C00150000 | 2023-03-28 10:45AM EDT | 2024-06-21 | 24.95 | 24.60 | 25.50 | +1.58 | +6.76% | 20 | 317 | 29.83% |
| CVX250117C00150000 | 2023-03-28 12:58PM EDT | 2025-01-17 | 28.70 | 28.25 | 29.05 | -0.20 | -0.69% | 22 | 1,079 | 29.05% |
| CVX250620C00150000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 29.64 | 29.65 | 31.35 | 0.00 | - | 8 | 61 | 28.74% |
| CVX251219C00150000 | 2023-03-28 10:31AM EDT | 2025-12-19 | 31.20 | 31.20 | 33.65 | +1.82 | +6.19% | 1 | 3 | 28.32% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00150000 | 2023-03-28 3:54PM EDT | 2023-03-31 | 0.10 | 0.08 | 0.10 | -0.15 | -60.00% | 143 | 3,581 | 34.38% |
| CVX230406P00150000 | 2023-03-28 3:22PM EDT | 2023-04-06 | 0.50 | 0.41 | 0.47 | -0.28 | -35.90% | 232 | 1,184 | 31.40% |
| CVX230414P00150000 | 2023-03-28 3:10PM EDT | 2023-04-14 | 0.98 | 0.92 | 0.98 | -0.49 | -33.33% | 121 | 368 | 29.83% |
| CVX230421P00150000 | 2023-03-28 3:50PM EDT | 2023-04-21 | 1.49 | 1.39 | 1.44 | -0.41 | -21.58% | 124 | 4,828 | 29.43% |
| CVX230428P00150000 | 2023-03-28 3:48PM EDT | 2023-04-28 | 2.11 | 2.00 | 2.19 | -0.41 | -16.27% | 55 | 243 | 31.36% |
| CVX230505P00150000 | 2023-03-28 11:27AM EDT | 2023-05-05 | 2.58 | 2.42 | 2.65 | -0.36 | -12.24% | 2 | 15 | 31.19% |
| CVX230519P00150000 | 2023-03-28 3:10PM EDT | 2023-05-19 | 3.66 | 3.50 | 3.65 | -0.54 | -12.86% | 29 | 2,301 | 31.71% |
| CVX230616P00150000 | 2023-03-28 3:50PM EDT | 2023-06-16 | 4.85 | 4.75 | 4.90 | -0.55 | -10.19% | 1,650 | 7,401 | 30.46% |
| CVX230915P00150000 | 2023-03-28 3:40PM EDT | 2023-09-15 | 8.30 | 8.10 | 8.25 | -0.40 | -4.60% | 76 | 2,106 | 29.38% |
| CVX240119P00150000 | 2023-03-28 10:00AM EDT | 2024-01-19 | 12.00 | 11.35 | 11.55 | -0.80 | -6.25% | 5 | 4,505 | 28.50% |
| CVX240621P00150000 | 2023-03-23 11:32AM EDT | 2024-06-21 | 14.99 | 14.30 | 14.75 | 0.00 | - | 1 | 206 | 27.97% |
| CVX250117P00150000 | 2023-03-24 12:58PM EDT | 2025-01-17 | 20.10 | 17.45 | 18.60 | 0.00 | - | 64 | 638 | 27.89% |
| CVX250620P00150000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 20.70 | 19.15 | 21.05 | 0.00 | - | 2 | 50 | 27.87% |
| CVX251219P00150000 | 2023-03-24 3:35PM EDT | 2025-12-19 | 24.00 | 21.20 | 23.75 | 0.00 | - | 1 | 4 | 27.94% |
© 2023 Yahoo. All rights reserved.
