Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00180000 | 2023-03-23 10:32AM EDT | 2023-03-24 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 7 | 1,987 | 71.88% |
| CVX230331C00180000 | 2023-03-23 10:18AM EDT | 2023-03-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 273 | 43.36% |
| CVX230406C00180000 | 2023-03-22 2:46PM EDT | 2023-04-06 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 158 | 38.77% |
| CVX230414C00180000 | 2023-03-22 11:23AM EDT | 2023-04-14 | 0.10 | 0.02 | 0.16 | 0.00 | - | 80 | 278 | 32.42% |
| CVX230421C00180000 | 2023-03-23 2:44PM EDT | 2023-04-21 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 121 | 3,540 | 28.08% |
| CVX230428C00180000 | 2023-03-23 3:05PM EDT | 2023-04-28 | 0.24 | 0.12 | 0.37 | -0.17 | -41.46% | 11 | 488 | 29.98% |
| CVX230519C00180000 | 2023-03-23 3:59PM EDT | 2023-05-19 | 0.53 | 0.48 | 0.62 | -0.28 | -34.57% | 1,238 | 1,487 | 26.88% |
| CVX230616C00180000 | 2023-03-23 3:19PM EDT | 2023-06-16 | 1.14 | 1.16 | 1.28 | -0.26 | -18.57% | 65 | 18,276 | 26.77% |
| CVX230915C00180000 | 2023-03-23 1:25PM EDT | 2023-09-15 | 3.75 | 3.50 | 3.75 | -0.53 | -12.38% | 11 | 942 | 27.20% |
| CVX240119C00180000 | 2023-03-23 2:58PM EDT | 2024-01-19 | 6.79 | 6.85 | 7.10 | -1.61 | -19.17% | 56 | 1,476 | 27.86% |
| CVX240621C00180000 | 2023-03-23 11:58AM EDT | 2024-06-21 | 11.17 | 9.90 | 10.40 | +1.27 | +12.83% | 2 | 207 | 27.87% |
| CVX250117C00180000 | 2023-03-20 2:59PM EDT | 2025-01-17 | 14.00 | 13.25 | 14.00 | 0.00 | - | 17 | 163 | 27.56% |
| CVX250620C00180000 | 2023-03-21 9:42AM EDT | 2025-06-20 | 17.30 | 14.45 | 17.15 | 0.00 | - | 1 | 45 | 28.30% |
| CVX251219C00180000 | 2023-03-23 12:34PM EDT | 2025-12-19 | 18.47 | 16.25 | 19.60 | -0.98 | -5.04% | 3 | 14 | 28.02% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00180000 | 2023-03-20 1:11PM EDT | 2023-03-24 | 24.55 | 25.20 | 25.90 | 0.00 | - | 1 | 2 | 96.48% |
| CVX230331P00180000 | 2023-03-14 3:43PM EDT | 2023-03-31 | 19.74 | 25.20 | 25.80 | 0.00 | - | - | 0 | 58.98% |
| CVX230406P00180000 | 2023-02-24 1:17PM EDT | 2023-04-06 | 18.68 | 25.20 | 25.90 | 0.00 | - | 4 | 0 | 48.39% |
| CVX230414P00180000 | 2023-03-14 9:50AM EDT | 2023-04-14 | 19.80 | 25.20 | 25.95 | 0.00 | - | 2 | 0 | 40.04% |
| CVX230421P00180000 | 2023-03-23 3:26PM EDT | 2023-04-21 | 26.10 | 25.25 | 25.80 | +5.20 | +24.88% | 1,690 | 295 | 32.32% |
| CVX230428P00180000 | 2023-03-16 12:01PM EDT | 2023-04-28 | 26.78 | 25.20 | 25.95 | 0.00 | - | - | 14 | 31.59% |
| CVX230519P00180000 | 2023-03-08 4:43PM EDT | 2023-05-19 | 18.75 | 25.55 | 26.55 | 0.00 | - | 13 | 61 | 30.98% |
| CVX230616P00180000 | 2023-03-22 10:37AM EDT | 2023-06-16 | 23.24 | 26.30 | 26.95 | 0.00 | - | 1 | 2,424 | 27.94% |
| CVX230915P00180000 | 2023-03-21 3:48PM EDT | 2023-09-15 | 24.62 | 28.15 | 28.80 | 0.00 | - | 1 | 234 | 25.92% |
| CVX240119P00180000 | 2023-03-23 2:44PM EDT | 2024-01-19 | 31.25 | 30.30 | 31.25 | -1.10 | -3.40% | 5 | 1,456 | 25.20% |
| CVX240621P00180000 | 2023-01-31 2:07PM EDT | 2024-06-21 | 23.40 | 26.95 | 27.80 | 0.00 | - | 8 | 76 | 14.12% |
| CVX250117P00180000 | 2023-03-21 2:05PM EDT | 2025-01-17 | 33.75 | 35.55 | 37.25 | 0.00 | - | 1 | 169 | 24.83% |
| CVX250620P00180000 | 2023-03-15 3:37PM EDT | 2025-06-20 | 39.95 | 37.00 | 40.05 | 0.00 | - | 14 | 24 | 25.51% |
© 2023 Yahoo. All rights reserved.
