Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EST. Market open.
Strike:160.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231215C00160000 | 2023-12-11 11:06AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 5,274 | 32.81% |
| CVX231222C00160000 | 2023-12-08 9:31AM EST | 2023-12-22 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 82 | 967 | 25.39% |
| CVX231229C00160000 | 2023-12-08 2:45PM EST | 2023-12-29 | 0.07 | 0.06 | 0.08 | 0.00 | - | 9 | 1,040 | 22.46% |
| CVX240105C00160000 | 2023-12-08 3:58PM EST | 2024-01-05 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 7 | 132 | 21.73% |
| CVX240112C00160000 | 2023-12-11 11:28AM EST | 2024-01-12 | 0.28 | 0.25 | 0.29 | -0.04 | -12.50% | 2 | 48 | 21.85% |
| CVX240119C00160000 | 2023-12-11 11:40AM EST | 2024-01-19 | 0.41 | 0.40 | 0.41 | 0.00 | - | 295 | 6,219 | 21.53% |
| CVX240126C00160000 | 2023-12-08 3:48PM EST | 2024-01-26 | 0.58 | 0.52 | 0.61 | 0.00 | - | - | 14 | 22.05% |
| CVX240216C00160000 | 2023-12-11 11:14AM EST | 2024-02-16 | 1.25 | 1.17 | 1.22 | +0.06 | +5.04% | 8 | 567 | 22.69% |
| CVX240315C00160000 | 2023-12-11 11:28AM EST | 2024-03-15 | 1.82 | 1.74 | 1.79 | +0.06 | +3.41% | 275 | 6,516 | 21.95% |
| CVX240419C00160000 | 2023-12-11 10:58AM EST | 2024-04-19 | 2.85 | 2.79 | 2.82 | +0.05 | +1.79% | 14 | 895 | 22.69% |
| CVX240621C00160000 | 2023-12-11 10:43AM EST | 2024-06-21 | 4.45 | 4.35 | 4.50 | +0.20 | +4.71% | 2 | 2,059 | 23.33% |
| CVX240920C00160000 | 2023-12-08 3:38PM EST | 2024-09-20 | 6.50 | 6.55 | 6.70 | 0.00 | - | 1 | 54 | 23.96% |
| CVX250117C00160000 | 2023-12-08 2:55PM EST | 2025-01-17 | 9.20 | 9.10 | 9.30 | +0.33 | +3.72% | 2 | 1,074 | 24.60% |
| CVX250620C00160000 | 2023-11-30 11:13AM EST | 2025-06-20 | 10.87 | 11.55 | 12.80 | 0.00 | - | 3 | 127 | 25.93% |
| CVX251219C00160000 | 2023-12-04 12:49PM EST | 2025-12-19 | 14.10 | 12.95 | 15.00 | +0.30 | +2.17% | 4 | 172 | 25.20% |
| CVX260116C00160000 | 2023-12-07 2:43PM EST | 2026-01-16 | 13.22 | 14.30 | 15.20 | 0.00 | - | 64 | 147 | 24.98% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231215P00160000 | 2023-12-08 2:44PM EST | 2023-12-15 | 16.30 | 15.00 | 15.20 | 0.00 | - | 4,580 | 523 | 48.34% |
| CVX231222P00160000 | 2023-11-07 2:16PM EST | 2023-12-22 | 16.80 | 17.40 | 17.65 | 0.00 | - | - | 0 | 70.70% |
| CVX231229P00160000 | 2023-11-20 2:51PM EST | 2023-12-29 | 14.95 | 15.00 | 15.20 | 0.00 | - | 5 | 0 | 24.81% |
| CVX240119P00160000 | 2023-12-11 11:35AM EST | 2024-01-19 | 15.17 | 15.00 | 15.20 | -1.09 | -6.70% | 7 | 2,693 | 17.14% |
| CVX240216P00160000 | 2023-12-11 11:38AM EST | 2024-02-16 | 16.00 | 15.90 | 16.15 | -0.85 | -5.04% | 7 | 27 | 21.86% |
| CVX240315P00160000 | 2023-12-05 10:22AM EST | 2024-03-15 | 17.36 | 16.35 | 16.70 | 0.00 | - | 1 | 2,630 | 21.25% |
| CVX240419P00160000 | 2023-11-17 2:53PM EST | 2024-04-19 | 17.10 | 16.85 | 17.05 | 0.00 | - | 2 | 104 | 19.61% |
| CVX240621P00160000 | 2023-12-06 9:57AM EST | 2024-06-21 | 20.22 | 18.20 | 18.55 | 0.00 | - | 1 | 2,078 | 20.59% |
| CVX240920P00160000 | 2023-12-08 11:03AM EST | 2024-09-20 | 20.50 | 20.10 | 20.25 | 0.00 | - | 1 | 14 | 20.79% |
| CVX250117P00160000 | 2023-12-06 11:10AM EST | 2025-01-17 | 23.96 | 21.90 | 22.20 | 0.00 | - | 4 | 2,819 | 20.93% |
| CVX250620P00160000 | 2023-11-08 12:59PM EST | 2025-06-20 | 27.10 | 23.85 | 25.50 | 0.00 | - | 1 | 332 | 22.61% |
| CVX251219P00160000 | 2023-11-02 9:15AM EST | 2025-12-19 | 27.55 | 25.85 | 27.40 | 0.00 | - | 4 | 60 | 21.98% |
| CVX260116P00160000 | 2023-11-17 10:41AM EST | 2026-01-16 | 27.70 | 25.90 | 28.00 | 0.00 | - | 154 | 225 | 22.30% |
© 2023 Yahoo. All rights reserved.