Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EST. Market open.
Strike:150.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00150000 | 2023-11-30 9:55AM EST | 2023-12-01 | 0.05 | 0.06 | 0.09 | -0.03 | -37.50% | 186 | 2,375 | 28.13% |
| CVX231208C00150000 | 2023-11-30 10:04AM EST | 2023-12-08 | 0.51 | 0.46 | 0.52 | +0.15 | +41.67% | 142 | 1,684 | 22.19% |
| CVX231215C00150000 | 2023-11-30 10:06AM EST | 2023-12-15 | 1.03 | 0.97 | 1.00 | +0.31 | +43.06% | 121 | 9,907 | 21.92% |
| CVX231222C00150000 | 2023-11-30 9:45AM EST | 2023-12-22 | 1.42 | 1.28 | 1.41 | +0.36 | +33.96% | 20 | 1,242 | 21.66% |
| CVX231229C00150000 | 2023-11-30 10:04AM EST | 2023-12-29 | 1.65 | 1.62 | 1.71 | +0.46 | +38.66% | 35 | 787 | 21.02% |
| CVX240105C00150000 | 2023-11-30 10:00AM EST | 2024-01-05 | 1.87 | 1.98 | 2.14 | +0.21 | +12.65% | 11 | 238 | 21.51% |
| CVX240119C00150000 | 2023-11-30 10:07AM EST | 2024-01-19 | 2.94 | 2.93 | 2.96 | +0.55 | +23.01% | 439 | 15,107 | 22.38% |
| CVX240216C00150000 | 2023-11-30 10:04AM EST | 2024-02-16 | 4.54 | 4.45 | 4.55 | +0.74 | +19.47% | 10 | 305 | 24.10% |
| CVX240315C00150000 | 2023-11-30 10:07AM EST | 2024-03-15 | 5.36 | 5.30 | 5.45 | +0.66 | +14.04% | 20 | 2,114 | 23.63% |
| CVX240419C00150000 | 2023-11-29 3:17PM EST | 2024-04-19 | 5.90 | 6.70 | 6.80 | 0.00 | - | 16 | 1,467 | 24.29% |
| CVX240621C00150000 | 2023-11-30 9:39AM EST | 2024-06-21 | 8.80 | 8.60 | 8.75 | +0.60 | +7.32% | 4 | 661 | 24.72% |
| CVX240920C00150000 | 2023-11-27 3:14PM EST | 2024-09-20 | 11.25 | 11.00 | 11.20 | +1.10 | +10.84% | 12 | 344 | 25.27% |
| CVX250117C00150000 | 2023-11-30 9:36AM EST | 2025-01-17 | 13.65 | 13.65 | 14.05 | +0.25 | +1.87% | 5 | 4,235 | 25.94% |
| CVX250620C00150000 | 2023-11-27 11:21AM EST | 2025-06-20 | 15.53 | 15.65 | 16.50 | 0.00 | - | 2 | 263 | 25.54% |
| CVX251219C00150000 | 2023-11-28 2:17PM EST | 2025-12-19 | 19.05 | 18.10 | 19.50 | 0.00 | - | 1 | 393 | 25.85% |
| CVX260116C00150000 | 2023-11-29 12:02PM EST | 2026-01-16 | 18.05 | 18.60 | 19.25 | 0.00 | - | 1 | 195 | 25.08% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00150000 | 2023-11-29 2:56PM EST | 2023-12-01 | 5.40 | 4.20 | 4.40 | 0.00 | - | 20 | 167 | 0.00% |
| CVX231208P00150000 | 2023-11-29 1:54PM EST | 2023-12-08 | 5.12 | 4.50 | 4.95 | 0.00 | - | 15 | 140 | 18.99% |
| CVX231215P00150000 | 2023-11-30 9:36AM EST | 2023-12-15 | 5.35 | 4.90 | 5.10 | -1.67 | -23.79% | 1 | 3,931 | 16.21% |
| CVX231222P00150000 | 2023-11-28 3:18PM EST | 2023-12-22 | 5.52 | 5.00 | 5.25 | 0.00 | - | 20 | 117 | 15.02% |
| CVX231229P00150000 | 2023-11-29 1:36PM EST | 2023-12-29 | 5.87 | 5.25 | 5.55 | 0.00 | - | 3 | 28 | 15.53% |
| CVX240105P00150000 | 2023-11-29 1:29PM EST | 2024-01-05 | 6.15 | 5.50 | 5.75 | 0.00 | - | 1 | 20 | 15.32% |
| CVX240119P00150000 | 2023-11-30 9:36AM EST | 2024-01-19 | 6.47 | 6.15 | 6.25 | -1.03 | -13.73% | 1 | 9,513 | 15.74% |
| CVX240216P00150000 | 2023-11-29 3:42PM EST | 2024-02-16 | 9.35 | 7.90 | 8.05 | 0.00 | - | 49 | 438 | 19.84% |
| CVX240315P00150000 | 2023-11-29 1:42PM EST | 2024-03-15 | 9.30 | 8.80 | 8.90 | 0.00 | - | 157 | 2,311 | 19.85% |
| CVX240419P00150000 | 2023-11-29 3:18PM EST | 2024-04-19 | 10.90 | 9.65 | 9.75 | 0.00 | - | 13 | 482 | 19.64% |
| CVX240621P00150000 | 2023-11-30 9:36AM EST | 2024-06-21 | 11.90 | 11.50 | 11.75 | -1.00 | -7.75% | 1 | 3,802 | 21.01% |
| CVX240920P00150000 | 2023-11-29 3:25PM EST | 2024-09-20 | 14.95 | 13.65 | 13.85 | 0.00 | - | 24 | 308 | 21.52% |
| CVX250117P00150000 | 2023-11-29 10:34AM EST | 2025-01-17 | 16.50 | 15.80 | 16.05 | 0.00 | - | 219 | 2,727 | 21.74% |
| CVX250620P00150000 | 2023-11-20 12:39PM EST | 2025-06-20 | 18.65 | 17.60 | 18.90 | 0.00 | - | 39 | 409 | 22.51% |
| CVX251219P00150000 | 2023-11-20 12:23PM EST | 2025-12-19 | 20.85 | 19.10 | 21.35 | 0.00 | - | 3 | 83 | 22.55% |
| CVX260116P00150000 | 2023-11-27 2:47PM EST | 2026-01-16 | 21.80 | 19.15 | 21.60 | 0.00 | - | 3 | 72 | 22.43% |
© 2023 Yahoo. All rights reserved.