Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EST. Market open.
Strike:175.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201C00175000 | 2023-11-22 10:52AM EST | 2023-12-01 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 296 | 121.88% |
| CVX231215C00175000 | 2023-11-29 2:38PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 3,474 | 35.94% |
| CVX231222C00175000 | 2023-11-17 2:30PM EST | 2023-12-22 | 0.03 | 0.00 | 0.03 | 0.00 | - | 38 | 44 | 31.25% |
| CVX240119C00175000 | 2023-12-01 2:27PM EST | 2024-01-19 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 29 | 6,793 | 23.54% |
| CVX240216C00175000 | 2023-11-28 2:28PM EST | 2024-02-16 | 0.23 | 0.19 | 0.28 | 0.00 | - | 23 | 64 | 23.12% |
| CVX240315C00175000 | 2023-12-01 12:23PM EST | 2024-03-15 | 0.46 | 0.36 | 0.42 | +0.16 | +53.33% | 1 | 1,914 | 21.49% |
| CVX240419C00175000 | 2023-12-01 1:24PM EST | 2024-04-19 | 0.81 | 0.80 | 0.84 | +0.17 | +26.56% | 20 | 59 | 21.83% |
| CVX240621C00175000 | 2023-12-01 10:23AM EST | 2024-06-21 | 1.74 | 1.64 | 1.72 | +0.38 | +27.94% | 3 | 2,680 | 22.14% |
| CVX240920C00175000 | 2023-11-30 3:50PM EST | 2024-09-20 | 2.86 | 3.15 | 3.30 | 0.00 | - | 48 | 2,202 | 23.01% |
| CVX250117C00175000 | 2023-12-01 2:26PM EST | 2025-01-17 | 5.16 | 5.10 | 5.30 | +0.51 | +10.97% | 14 | 807 | 23.57% |
| CVX250620C00175000 | 2023-11-29 2:17PM EST | 2025-06-20 | 8.50 | 7.25 | 7.55 | 0.00 | - | 2 | 79 | 23.73% |
| CVX251219C00175000 | 2023-11-30 11:06AM EST | 2025-12-19 | 9.66 | 9.30 | 11.70 | +0.66 | +7.33% | 1 | 107 | 26.05% |
| CVX260116C00175000 | 2023-11-24 10:50AM EST | 2026-01-16 | 9.65 | 9.65 | 10.75 | 0.00 | - | 2 | 60 | 24.39% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231201P00175000 | 2023-11-21 3:36PM EST | 2023-12-01 | 31.02 | 29.85 | 30.15 | 0.00 | - | 1 | 0 | 200.78% |
| CVX231215P00175000 | 2023-11-27 3:18PM EST | 2023-12-15 | 31.45 | 30.00 | 30.20 | 0.00 | - | 20 | 0 | 55.23% |
| CVX240119P00175000 | 2023-11-30 3:19PM EST | 2024-01-19 | 31.85 | 30.00 | 30.15 | 0.00 | - | 805 | 108 | 31.10% |
| CVX240315P00175000 | 2023-11-30 2:56PM EST | 2024-03-15 | 31.81 | 29.40 | 30.80 | 0.00 | - | 480 | 239 | 26.73% |
| CVX240621P00175000 | 2023-11-09 1:08PM EST | 2024-06-21 | 34.35 | 30.00 | 30.70 | 0.00 | - | 1 | 213 | 18.80% |
| CVX240920P00175000 | 2023-11-02 9:36AM EST | 2024-09-20 | 31.65 | 31.35 | 31.95 | 0.00 | - | - | 10 | 19.98% |
| CVX250117P00175000 | 2023-11-30 12:32PM EST | 2025-01-17 | 31.75 | 32.15 | 32.95 | -2.80 | -8.10% | 1 | 672 | 19.25% |
| CVX250620P00175000 | 2023-11-03 8:48AM EST | 2025-06-20 | 34.05 | 34.20 | 35.15 | 0.00 | - | 1 | 41 | 20.34% |
| CVX251219P00175000 | 2023-11-02 9:12AM EST | 2025-12-19 | 36.60 | 35.75 | 37.60 | 0.00 | - | 3 | 41 | 21.11% |
| CVX260116P00175000 | 2023-11-16 1:14PM EST | 2026-01-16 | 39.33 | 35.15 | 38.40 | 0.00 | - | 3 | 7 | 21.77% |
© 2023 Yahoo. All rights reserved.