Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:165.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00165000 | 2023-03-30 3:59PM EDT | 2023-03-31 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 877 | 2,541 | 24.61% |
| CVX230406C00165000 | 2023-03-30 3:58PM EDT | 2023-04-06 | 1.00 | 0.97 | 1.05 | +0.19 | +23.46% | 1,114 | 2,479 | 23.24% |
| CVX230414C00165000 | 2023-03-30 3:43PM EDT | 2023-04-14 | 2.22 | 1.96 | 2.05 | +0.55 | +32.93% | 172 | 701 | 24.07% |
| CVX230421C00165000 | 2023-03-30 3:57PM EDT | 2023-04-21 | 2.78 | 2.74 | 2.82 | +0.35 | +14.40% | 346 | 5,152 | 24.89% |
| CVX230428C00165000 | 2023-03-30 3:58PM EDT | 2023-04-28 | 3.83 | 3.75 | 4.00 | +0.43 | +12.65% | 55 | 428 | 28.26% |
| CVX230505C00165000 | 2023-03-30 2:54PM EDT | 2023-05-05 | 4.46 | 4.45 | 4.70 | +0.76 | +20.54% | 49 | 497 | 28.84% |
| CVX230519C00165000 | 2023-03-30 3:59PM EDT | 2023-05-19 | 5.50 | 5.35 | 5.55 | +0.59 | +12.02% | 243 | 2,132 | 28.04% |
| CVX230616C00165000 | 2023-03-30 3:24PM EDT | 2023-06-16 | 7.05 | 6.85 | 7.00 | +0.71 | +11.20% | 121 | 3,043 | 27.31% |
| CVX230915C00165000 | 2023-03-30 3:52PM EDT | 2023-09-15 | 11.11 | 11.05 | 11.30 | +0.69 | +6.62% | 44 | 2,350 | 28.31% |
| CVX240119C00165000 | 2023-03-30 3:44PM EDT | 2024-01-19 | 15.65 | 15.35 | 15.55 | +0.95 | +6.46% | 10 | 6,335 | 28.72% |
| CVX240621C00165000 | 2023-03-29 9:42AM EDT | 2024-06-21 | 18.30 | 18.80 | 19.45 | 0.00 | - | 4 | 122 | 28.73% |
| CVX250117C00165000 | 2023-03-23 9:32AM EDT | 2025-01-17 | 20.80 | 22.40 | 23.45 | 0.00 | - | 2 | 181 | 28.34% |
| CVX250620C00165000 | 2023-03-17 1:00PM EDT | 2025-06-20 | 20.47 | 24.30 | 26.00 | 0.00 | - | 3 | 13 | 28.19% |
| CVX251219C00165000 | 2023-03-20 10:41AM EDT | 2025-12-19 | 22.50 | 26.60 | 28.40 | 0.00 | - | 6 | 11 | 27.76% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00165000 | 2023-03-30 3:31PM EDT | 2023-03-31 | 2.24 | 2.41 | 2.88 | -2.07 | -48.03% | 183 | 527 | 32.91% |
| CVX230406P00165000 | 2023-03-30 3:06PM EDT | 2023-04-06 | 3.40 | 3.40 | 3.50 | -1.58 | -31.73% | 108 | 169 | 21.22% |
| CVX230414P00165000 | 2023-03-30 3:31PM EDT | 2023-04-14 | 4.05 | 4.25 | 4.40 | -1.50 | -27.03% | 288 | 236 | 22.00% |
| CVX230421P00165000 | 2023-03-30 3:57PM EDT | 2023-04-21 | 4.95 | 4.90 | 5.00 | -1.28 | -20.55% | 92 | 2,957 | 22.11% |
| CVX230428P00165000 | 2023-03-30 9:30AM EDT | 2023-04-28 | 6.10 | 5.70 | 6.05 | -1.37 | -18.34% | 1 | 285 | 25.16% |
| CVX230519P00165000 | 2023-03-30 2:41PM EDT | 2023-05-19 | 8.05 | 7.80 | 7.95 | -1.70 | -17.44% | 70 | 693 | 27.17% |
| CVX230616P00165000 | 2023-03-30 3:24PM EDT | 2023-06-16 | 9.25 | 9.25 | 9.40 | -1.60 | -14.75% | 8 | 2,397 | 26.61% |
| CVX230915P00165000 | 2023-03-29 3:45PM EDT | 2023-09-15 | 13.85 | 12.95 | 13.15 | 0.00 | - | 27 | 1,018 | 26.60% |
| CVX240119P00165000 | 2023-03-30 10:32AM EDT | 2024-01-19 | 16.50 | 16.40 | 16.70 | -1.26 | -7.09% | 5 | 2,216 | 26.24% |
| CVX240621P00165000 | 2023-03-30 11:12AM EDT | 2024-06-21 | 19.90 | 19.70 | 20.15 | -4.65 | -18.94% | 11 | 66 | 26.09% |
| CVX250117P00165000 | 2023-03-24 2:32PM EDT | 2025-01-17 | 27.35 | 22.75 | 23.70 | 0.00 | - | 11 | 62 | 25.64% |
| CVX250620P00165000 | 2023-03-15 3:38PM EDT | 2025-06-20 | 31.05 | 24.50 | 26.80 | 0.00 | - | 16 | 17 | 26.33% |
| CVX251219P00165000 | 2023-03-16 3:00PM EDT | 2025-12-19 | 32.30 | 26.90 | 29.30 | 0.00 | - | - | 2 | 26.17% |
© 2023 Yahoo. All rights reserved.
