Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:175.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00175000 | 2023-03-27 2:21PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 66 | 1,009 | 41.41% |
| CVX230406C00175000 | 2023-03-27 2:17PM EDT | 2023-04-06 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 13 | 1,676 | 28.91% |
| CVX230414C00175000 | 2023-03-27 2:56PM EDT | 2023-04-14 | 0.12 | 0.08 | 0.14 | -0.07 | -36.84% | 41 | 198 | 26.17% |
| CVX230421C00175000 | 2023-03-27 3:17PM EDT | 2023-04-21 | 0.26 | 0.24 | 0.29 | -0.03 | -10.34% | 132 | 5,290 | 25.68% |
| CVX230428C00175000 | 2023-03-27 3:11PM EDT | 2023-04-28 | 0.64 | 0.56 | 0.67 | +0.03 | +4.92% | 75 | 115 | 27.86% |
| CVX230505C00175000 | 2023-03-27 3:42PM EDT | 2023-05-05 | 1.00 | 0.43 | 1.29 | +0.04 | +4.17% | 16 | 6 | 30.74% |
| CVX230519C00175000 | 2023-03-27 3:59PM EDT | 2023-05-19 | 1.33 | 1.28 | 1.38 | +0.07 | +5.56% | 143 | 1,657 | 26.98% |
| CVX230616C00175000 | 2023-03-27 3:41PM EDT | 2023-06-16 | 2.43 | 2.29 | 2.36 | +0.05 | +2.10% | 72 | 6,917 | 26.61% |
| CVX230915C00175000 | 2023-03-27 3:50PM EDT | 2023-09-15 | 5.75 | 5.50 | 5.65 | +0.35 | +6.48% | 96 | 2,270 | 27.39% |
| CVX240119C00175000 | 2023-03-27 1:41PM EDT | 2024-01-19 | 9.50 | 9.35 | 9.70 | +0.40 | +4.40% | 9 | 1,782 | 28.42% |
| CVX240621C00175000 | 2023-03-27 12:23PM EDT | 2024-06-21 | 12.90 | 12.50 | 13.05 | +1.65 | +14.67% | 2 | 218 | 27.99% |
| CVX250117C00175000 | 2023-03-23 9:55AM EDT | 2025-01-17 | 16.90 | 15.90 | 16.90 | 0.00 | - | 1 | 271 | 27.71% |
| CVX250620C00175000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 19.09 | 17.80 | 19.80 | 0.00 | - | 8 | 93 | 28.05% |
| CVX251219C00175000 | 2023-03-20 1:36PM EDT | 2025-12-19 | 19.50 | 19.45 | 21.00 | 0.00 | - | 1 | 18 | 26.51% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00175000 | 2023-03-20 9:34AM EDT | 2023-03-31 | 22.45 | 17.15 | 17.60 | 0.00 | - | 2 | 1 | 62.21% |
| CVX230406P00175000 | 2023-03-10 1:46PM EDT | 2023-04-06 | 14.30 | 17.15 | 17.60 | 0.00 | - | 21 | 1 | 39.36% |
| CVX230421P00175000 | 2023-03-27 9:31AM EDT | 2023-04-21 | 18.15 | 17.20 | 17.70 | -1.65 | -8.33% | 1 | 212 | 26.81% |
| CVX230428P00175000 | 2023-03-22 9:31AM EDT | 2023-04-28 | 15.70 | 17.25 | 17.85 | 0.00 | - | - | 1 | 25.81% |
| CVX230519P00175000 | 2023-03-22 3:47PM EDT | 2023-05-19 | 19.15 | 18.35 | 19.10 | 0.00 | - | 14 | 157 | 29.35% |
| CVX230616P00175000 | 2023-03-23 10:21AM EDT | 2023-06-16 | 19.34 | 19.35 | 19.75 | 0.00 | - | 1 | 3,096 | 26.81% |
| CVX230915P00175000 | 2023-03-20 2:31PM EDT | 2023-09-15 | 24.35 | 22.00 | 22.40 | 0.00 | - | 1 | 398 | 25.85% |
| CVX240119P00175000 | 2023-03-27 2:46PM EDT | 2024-01-19 | 24.80 | 24.90 | 25.45 | -1.80 | -6.77% | 10 | 1,295 | 25.50% |
| CVX240621P00175000 | 2023-03-20 2:08PM EDT | 2024-06-21 | 30.15 | 27.45 | 28.45 | 0.00 | - | 10 | 14 | 25.17% |
| CVX250117P00175000 | 2023-03-27 1:45PM EDT | 2025-01-17 | 31.00 | 30.20 | 32.15 | +1.16 | +3.89% | 3 | 631 | 25.25% |
| CVX250620P00175000 | 2023-03-15 3:38PM EDT | 2025-06-20 | 36.75 | 32.05 | 34.75 | 0.00 | - | 14 | 21 | 25.53% |
| CVX251219P00175000 | 2023-03-15 9:33AM EDT | 2025-12-19 | 37.00 | 34.05 | 37.60 | 0.00 | - | - | 10 | 25.84% |
© 2023 Yahoo. All rights reserved.
