Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:160.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00160000 | 2023-03-24 12:08PM EDT | 2023-03-24 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 285 | 3,474 | 31.64% |
| CVX230331C00160000 | 2023-03-24 12:08PM EDT | 2023-03-31 | 1.03 | 0.92 | 1.04 | +0.06 | +6.19% | 415 | 1,267 | 30.54% |
| CVX230406C00160000 | 2023-03-24 11:35AM EDT | 2023-04-06 | 1.50 | 1.78 | 1.89 | -0.13 | -7.98% | 92 | 307 | 31.30% |
| CVX230414C00160000 | 2023-03-24 11:36AM EDT | 2023-04-14 | 2.27 | 2.59 | 2.74 | -0.14 | -5.81% | 80 | 375 | 31.08% |
| CVX230421C00160000 | 2023-03-24 12:04PM EDT | 2023-04-21 | 3.35 | 3.30 | 3.40 | +0.35 | +11.67% | 86 | 5,278 | 31.08% |
| CVX230428C00160000 | 2023-03-24 11:33AM EDT | 2023-04-28 | 3.84 | 4.05 | 4.25 | -0.09 | -2.29% | 9 | 553 | 32.45% |
| CVX230519C00160000 | 2023-03-24 12:04PM EDT | 2023-05-19 | 5.70 | 5.60 | 5.70 | +0.50 | +9.62% | 147 | 3,296 | 31.85% |
| CVX230616C00160000 | 2023-03-24 11:35AM EDT | 2023-06-16 | 6.50 | 6.90 | 7.05 | -0.15 | -2.26% | 19 | 5,123 | 30.66% |
| CVX230915C00160000 | 2023-03-24 11:36AM EDT | 2023-09-15 | 10.30 | 10.60 | 10.85 | +0.10 | +0.98% | 64 | 834 | 30.19% |
| CVX240119C00160000 | 2023-03-24 10:42AM EDT | 2024-01-19 | 13.67 | 14.50 | 14.85 | -0.88 | -6.05% | 21 | 2,993 | 30.15% |
| CVX240621C00160000 | 2023-03-23 11:59AM EDT | 2024-06-21 | 18.85 | 17.65 | 18.05 | 0.00 | - | 12 | 287 | 29.16% |
| CVX250117C00160000 | 2023-03-21 12:32PM EDT | 2025-01-17 | 23.30 | 20.90 | 22.05 | 0.00 | - | 3 | 169 | 28.93% |
| CVX250620C00160000 | 2023-03-17 11:50AM EDT | 2025-06-20 | 22.25 | 22.35 | 24.40 | 0.00 | - | 1 | 18 | 28.63% |
| CVX251219C00160000 | 2023-03-23 9:47AM EDT | 2025-12-19 | 26.95 | 23.70 | 26.35 | 0.00 | - | 3 | 32 | 27.82% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00160000 | 2023-03-24 11:26AM EDT | 2023-03-24 | 5.59 | 4.55 | 4.80 | +0.57 | +11.35% | 101 | 1,641 | 0.00% |
| CVX230331P00160000 | 2023-03-24 12:04PM EDT | 2023-03-31 | 5.50 | 5.45 | 5.75 | -1.22 | -18.15% | 97 | 1,178 | 27.98% |
| CVX230406P00160000 | 2023-03-24 10:31AM EDT | 2023-04-06 | 6.20 | 6.15 | 6.35 | +0.02 | +0.32% | 5 | 429 | 27.22% |
| CVX230414P00160000 | 2023-03-24 10:20AM EDT | 2023-04-14 | 8.42 | 6.95 | 7.20 | +1.47 | +21.15% | 7 | 529 | 28.00% |
| CVX230421P00160000 | 2023-03-24 11:59AM EDT | 2023-04-21 | 7.48 | 7.45 | 7.55 | -0.44 | -5.56% | 33 | 6,736 | 26.56% |
| CVX230428P00160000 | 2023-03-24 11:48AM EDT | 2023-04-28 | 8.45 | 8.10 | 8.40 | +1.60 | +23.36% | 13 | 146 | 28.47% |
| CVX230519P00160000 | 2023-03-24 11:39AM EDT | 2023-05-19 | 10.87 | 10.05 | 10.25 | +0.57 | +5.53% | 36 | 2,186 | 30.43% |
| CVX230616P00160000 | 2023-03-24 11:58AM EDT | 2023-06-16 | 11.50 | 11.35 | 11.50 | -0.65 | -5.35% | 26 | 3,472 | 29.17% |
| CVX230915P00160000 | 2023-03-23 3:51PM EDT | 2023-09-15 | 14.75 | 14.70 | 14.85 | 0.00 | - | 27 | 1,377 | 28.12% |
| CVX240119P00160000 | 2023-03-24 11:13AM EDT | 2024-01-19 | 19.27 | 18.05 | 18.25 | +0.62 | +3.32% | 2 | 4,852 | 27.52% |
| CVX240621P00160000 | 2023-03-20 3:59PM EDT | 2024-06-21 | 22.05 | 21.10 | 21.70 | 0.00 | - | 5 | 79 | 27.39% |
| CVX250117P00160000 | 2023-03-23 2:56PM EDT | 2025-01-17 | 25.65 | 23.95 | 25.25 | 0.00 | - | 9 | 212 | 26.93% |
| CVX250620P00160000 | 2023-03-17 2:41PM EDT | 2025-06-20 | 29.00 | 25.85 | 28.60 | 0.00 | - | 1 | 28 | 27.91% |
© 2023 Yahoo. All rights reserved.
