Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EST. Market open.
Strike:170.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00170000 | 2023-11-27 1:56PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 370 | 106.25% |
| CVX231208C00170000 | 2023-11-15 11:06AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 78 | 40.63% |
| CVX231215C00170000 | 2023-12-01 10:50AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 19,924 | 29.69% |
| CVX231222C00170000 | 2023-12-01 1:41PM EST | 2023-12-22 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 1 | 45 | 27.54% |
| CVX240119C00170000 | 2023-12-01 3:18PM EST | 2024-01-19 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 92 | 10,590 | 22.41% |
| CVX240216C00170000 | 2023-12-01 3:09PM EST | 2024-02-16 | 0.40 | 0.37 | 0.41 | +0.14 | +53.85% | 50 | 180 | 22.28% |
| CVX240315C00170000 | 2023-12-01 2:43PM EST | 2024-03-15 | 0.67 | 0.66 | 0.73 | +0.17 | +34.00% | 13 | 1,939 | 21.86% |
| CVX240419C00170000 | 2023-12-01 2:32PM EST | 2024-04-19 | 1.30 | 1.28 | 1.33 | +0.21 | +19.27% | 52 | 189 | 22.35% |
| CVX240621C00170000 | 2023-12-01 10:51AM EST | 2024-06-21 | 2.40 | 2.39 | 2.45 | +0.27 | +12.68% | 133 | 1,488 | 22.73% |
| CVX240920C00170000 | 2023-12-01 3:14PM EST | 2024-09-20 | 4.30 | 4.20 | 4.30 | +0.65 | +17.81% | 2 | 117 | 23.62% |
| CVX250117C00170000 | 2023-12-01 12:34PM EST | 2025-01-17 | 6.75 | 6.30 | 6.45 | +0.80 | +13.45% | 122 | 2,289 | 24.05% |
| CVX250620C00170000 | 2023-11-29 11:05AM EST | 2025-06-20 | 8.85 | 8.55 | 8.80 | 0.00 | - | 2 | 372 | 24.13% |
| CVX251219C00170000 | 2023-11-22 1:21PM EST | 2025-12-19 | 10.96 | 10.75 | 11.45 | 0.00 | - | 3 | 161 | 24.38% |
| CVX260116C00170000 | 2023-11-29 3:17PM EST | 2026-01-16 | 11.04 | 11.10 | 11.60 | 0.00 | - | 4 | 50 | 24.12% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00170000 | 2023-11-16 3:11PM EST | 2023-12-01 | 28.50 | 24.80 | 25.00 | 0.00 | - | 66 | 0 | 0.00% |
| CVX231215P00170000 | 2023-12-01 3:19PM EST | 2023-12-15 | 25.00 | 24.75 | 24.95 | -2.25 | -8.26% | 1,000 | 153 | 0.00% |
| CVX231229P00170000 | 2023-11-14 1:42PM EST | 2023-12-29 | 26.49 | 24.85 | 25.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240119P00170000 | 2023-12-01 3:19PM EST | 2024-01-19 | 24.95 | 24.85 | 25.00 | -2.30 | -8.44% | 6,210 | 957 | 0.00% |
| CVX240315P00170000 | 2023-11-21 2:29PM EST | 2024-03-15 | 25.60 | 24.95 | 25.15 | 0.00 | - | 2 | 222 | 0.00% |
| CVX240419P00170000 | 2023-11-24 12:40PM EST | 2024-04-19 | 25.15 | 24.85 | 25.35 | 0.00 | - | 1 | 29 | 12.65% |
| CVX240621P00170000 | 2023-12-01 1:29PM EST | 2024-06-21 | 26.05 | 25.15 | 26.25 | -0.12 | -0.46% | 1 | 872 | 17.09% |
| CVX240920P00170000 | 2023-11-22 10:16AM EST | 2024-09-20 | 29.15 | 27.20 | 27.50 | 0.00 | - | 3 | 3 | 18.33% |
| CVX250117P00170000 | 2023-11-28 11:08AM EST | 2025-01-17 | 27.90 | 26.75 | 29.00 | 0.00 | - | 1 | 210 | 18.82% |
| CVX250620P00170000 | 2023-11-02 9:41AM EST | 2025-06-20 | 31.40 | 29.60 | 31.05 | 0.00 | - | 10 | 46 | 19.52% |
| CVX251219P00170000 | 2023-11-22 9:54AM EST | 2025-12-19 | 33.51 | 31.60 | 33.30 | 0.00 | - | 3 | 123 | 20.04% |
| CVX260116P00170000 | 2023-10-30 1:25PM EST | 2026-01-16 | 34.50 | 33.20 | 35.95 | 0.00 | - | 1 | 17 | 23.03% |
© 2023 Yahoo. All rights reserved.