Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EST
Pre-market:
Strike:155.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00155000 | 2023-11-30 2:31PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 1,500 | 25.00% |
| CVX231208C00155000 | 2023-11-30 3:49PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 317 | 942 | 12.50% |
| CVX231215C00155000 | 2023-11-30 3:58PM EST | 2023-12-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 725 | 16,814 | 6.25% |
| CVX231222C00155000 | 2023-11-30 3:47PM EST | 2023-12-22 | 0.17 | 0.00 | 0.00 | 0.00 | - | 58 | 525 | 6.25% |
| CVX231229C00155000 | 2023-11-30 3:39PM EST | 2023-12-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 310 | 871 | 6.25% |
| CVX240105C00155000 | 2023-11-30 3:59PM EST | 2024-01-05 | 0.46 | 0.00 | 0.00 | 0.00 | - | 56 | 121 | 6.25% |
| CVX240119C00155000 | 2023-11-30 3:46PM EST | 2024-01-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 662 | 8,599 | 6.25% |
| CVX240216C00155000 | 2023-11-30 3:56PM EST | 2024-02-16 | 2.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,300 | 3.13% |
| CVX240315C00155000 | 2023-11-30 3:56PM EST | 2024-03-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 196 | 1,964 | 3.13% |
| CVX240419C00155000 | 2023-11-30 3:40PM EST | 2024-04-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 32 | 2,138 | 3.13% |
| CVX240621C00155000 | 2023-11-30 2:57PM EST | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 882 | 3.13% |
| CVX240920C00155000 | 2023-11-30 3:03PM EST | 2024-09-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 68 | 2,060 | 1.56% |
| CVX250117C00155000 | 2023-11-30 2:31PM EST | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 37 | 932 | 1.56% |
| CVX250620C00155000 | 2023-11-29 2:15PM EST | 2025-06-20 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 1.56% |
| CVX251219C00155000 | 2023-11-30 1:32PM EST | 2025-12-19 | 19.24 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 1.56% |
| CVX260116C00155000 | 2023-11-20 2:56PM EST | 2026-01-16 | 17.02 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 1.56% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00155000 | 2023-11-29 3:18PM EST | 2023-12-01 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CVX231208P00155000 | 2023-11-20 12:07PM EST | 2023-12-08 | 9.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX231215P00155000 | 2023-11-30 3:58PM EST | 2023-12-15 | 11.38 | 0.00 | 0.00 | 0.00 | - | 143 | 2,420 | 0.00% |
| CVX231222P00155000 | 2023-11-30 10:21AM EST | 2023-12-22 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CVX231229P00155000 | 2023-11-24 11:30AM EST | 2023-12-29 | 9.55 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.00% |
| CVX240119P00155000 | 2023-11-30 2:58PM EST | 2024-01-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 42 | 8,762 | 0.00% |
| CVX240216P00155000 | 2023-11-28 12:02PM EST | 2024-02-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 158 | 119 | 0.00% |
| CVX240315P00155000 | 2023-11-30 12:13PM EST | 2024-03-15 | 14.04 | 0.00 | 0.00 | 0.00 | - | 30 | 1,221 | 0.00% |
| CVX240419P00155000 | 2023-11-28 10:50AM EST | 2024-04-19 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 366 | 0.00% |
| CVX240621P00155000 | 2023-11-30 12:13PM EST | 2024-06-21 | 16.26 | 0.00 | 0.00 | 0.00 | - | 30 | 1,585 | 0.00% |
| CVX240920P00155000 | 2023-11-30 9:35AM EST | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| CVX250117P00155000 | 2023-11-30 12:13PM EST | 2025-01-17 | 20.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,585 | 0.00% |
| CVX250620P00155000 | 2023-11-30 3:53PM EST | 2025-06-20 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| CVX251219P00155000 | 2023-10-26 2:37PM EST | 2025-12-19 | 20.45 | 21.90 | 23.80 | 0.00 | - | 24 | 0 | 20.62% |
| CVX260116P00155000 | 2023-11-20 10:39AM EST | 2026-01-16 | 23.75 | 0.00 | 0.00 | 0.00 | - | 38 | 84 | 0.00% |
© 2023 Yahoo. All rights reserved.