Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:155.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00155000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 2.26 | 2.25 | 2.37 | +0.31 | +15.90% | 953 | 748 | 35.62% |
| CVX230331C00155000 | 2023-03-20 3:59PM EDT | 2023-03-31 | 3.50 | 3.45 | 3.60 | +0.62 | +21.53% | 257 | 270 | 34.00% |
| CVX230406C00155000 | 2023-03-20 3:45PM EDT | 2023-04-06 | 4.40 | 4.20 | 4.35 | +0.50 | +12.82% | 46 | 490 | 33.23% |
| CVX230414C00155000 | 2023-03-20 1:40PM EDT | 2023-04-14 | 5.65 | 4.95 | 5.20 | +0.94 | +19.96% | 70 | 189 | 32.81% |
| CVX230421C00155000 | 2023-03-20 3:34PM EDT | 2023-04-21 | 6.00 | 5.70 | 5.80 | +1.30 | +27.66% | 843 | 1,921 | 32.36% |
| CVX230428C00155000 | 2023-03-20 1:31PM EDT | 2023-04-28 | 7.03 | 6.60 | 6.70 | +1.20 | +20.58% | 9 | 24 | 33.80% |
| CVX230519C00155000 | 2023-03-20 3:55PM EDT | 2023-05-19 | 8.02 | 7.95 | 8.10 | +1.02 | +14.57% | 84 | 1,084 | 32.93% |
| CVX230616C00155000 | 2023-03-20 3:37PM EDT | 2023-06-16 | 9.55 | 9.30 | 9.40 | +1.50 | +18.63% | 174 | 1,659 | 31.54% |
| CVX230915C00155000 | 2023-03-20 1:56PM EDT | 2023-09-15 | 13.50 | 12.95 | 13.20 | +0.90 | +7.14% | 29 | 224 | 30.98% |
| CVX240119C00155000 | 2023-03-20 10:10AM EDT | 2024-01-19 | 16.10 | 16.65 | 17.00 | +0.03 | +0.19% | 1 | 1,073 | 30.52% |
| CVX240621C00155000 | 2023-03-20 12:36PM EDT | 2024-06-21 | 19.95 | 19.65 | 20.25 | +0.75 | +3.91% | 103 | 146 | 29.64% |
| CVX250117C00155000 | 2023-03-20 9:33AM EDT | 2025-01-17 | 21.74 | 22.55 | 23.70 | -0.56 | -2.51% | 50 | 115 | 28.74% |
| CVX250620C00155000 | 2023-03-17 11:48AM EDT | 2025-06-20 | 24.00 | 24.40 | 26.55 | 0.00 | - | 1 | 6 | 29.05% |
| CVX251219C00155000 | 2023-03-17 3:58PM EDT | 2025-12-19 | 25.25 | 25.70 | 29.35 | 0.00 | - | 75 | 69 | 29.10% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00155000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 2.65 | 2.56 | 2.68 | -2.40 | -47.52% | 381 | 1,157 | 34.11% |
| CVX230331P00155000 | 2023-03-20 3:40PM EDT | 2023-03-31 | 3.50 | 3.60 | 3.75 | -2.30 | -39.66% | 158 | 529 | 31.59% |
| CVX230406P00155000 | 2023-03-20 3:56PM EDT | 2023-04-06 | 4.40 | 4.25 | 4.40 | -2.55 | -36.69% | 56 | 1,616 | 30.54% |
| CVX230414P00155000 | 2023-03-20 10:24AM EDT | 2023-04-14 | 5.59 | 4.90 | 5.15 | -1.20 | -17.67% | 5 | 511 | 29.97% |
| CVX230421P00155000 | 2023-03-20 3:42PM EDT | 2023-04-21 | 5.36 | 5.45 | 5.60 | -2.64 | -33.00% | 638 | 3,062 | 29.03% |
| CVX230428P00155000 | 2023-03-20 3:44PM EDT | 2023-04-28 | 6.05 | 6.15 | 6.45 | -2.36 | -28.06% | 59 | 138 | 30.53% |
| CVX230519P00155000 | 2023-03-20 2:50PM EDT | 2023-05-19 | 7.75 | 8.00 | 8.15 | -2.34 | -23.19% | 190 | 2,005 | 31.47% |
| CVX230616P00155000 | 2023-03-20 3:38PM EDT | 2023-06-16 | 9.20 | 9.35 | 9.45 | -2.65 | -22.36% | 63 | 3,920 | 30.34% |
| CVX230915P00155000 | 2023-03-20 3:20PM EDT | 2023-09-15 | 12.50 | 12.70 | 12.90 | -1.55 | -11.03% | 68 | 669 | 29.32% |
| CVX240119P00155000 | 2023-03-20 2:02PM EDT | 2024-01-19 | 15.75 | 15.80 | 16.20 | -1.52 | -8.80% | 18 | 1,455 | 28.37% |
| CVX240621P00155000 | 2023-03-20 3:57PM EDT | 2024-06-21 | 19.40 | 18.90 | 19.70 | -1.19 | -5.78% | 31 | 89 | 28.25% |
| CVX250117P00155000 | 2023-03-20 11:43AM EDT | 2025-01-17 | 22.22 | 20.85 | 23.50 | +5.37 | +31.87% | 2 | 1,052 | 28.02% |
| CVX250620P00155000 | 2023-03-15 3:27PM EDT | 2025-06-20 | 25.85 | 23.80 | 25.85 | 0.00 | - | 11 | 43 | 27.86% |
| CVX251219P00155000 | 2023-03-16 2:57PM EDT | 2025-12-19 | 27.17 | 25.35 | 29.20 | 0.00 | - | - | 1 | 28.57% |
© 2023 Yahoo. All rights reserved.
