Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EST
Pre-market:
Strike:180.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231215C00180000 | 2023-12-08 12:51PM EST | 2023-12-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| CVX231229C00180000 | 2023-11-22 1:56PM EST | 2023-12-29 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CVX240105C00180000 | 2023-12-01 3:06PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CVX240112C00180000 | 2023-12-06 9:32AM EST | 2024-01-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CVX240119C00180000 | 2023-12-08 3:49PM EST | 2024-01-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| CVX240216C00180000 | 2023-12-08 11:09AM EST | 2024-02-16 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CVX240315C00180000 | 2023-12-08 2:35PM EST | 2024-03-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CVX240419C00180000 | 2023-12-08 9:32AM EST | 2024-04-19 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CVX240621C00180000 | 2023-12-08 3:08PM EST | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CVX240920C00180000 | 2023-12-08 1:15PM EST | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CVX250117C00180000 | 2023-12-08 3:45PM EST | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CVX250620C00180000 | 2023-12-04 1:30PM EST | 2025-06-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CVX251219C00180000 | 2023-12-07 11:52AM EST | 2025-12-19 | 7.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CVX260116C00180000 | 2023-12-06 12:40PM EST | 2026-01-16 | 7.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231215P00180000 | 2023-11-27 3:18PM EST | 2023-12-15 | 36.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX231222P00180000 | 2023-11-15 1:20PM EST | 2023-12-22 | 35.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX240119P00180000 | 2023-12-08 2:45PM EST | 2024-01-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| CVX240315P00180000 | 2023-11-07 12:42PM EST | 2024-03-15 | 37.90 | 36.00 | 38.05 | 0.00 | - | 1 | 0 | 40.00% |
| CVX240419P00180000 | 2023-11-06 10:24AM EST | 2024-04-19 | 32.42 | 35.25 | 39.45 | 0.00 | - | - | 0 | 40.23% |
| CVX240621P00180000 | 2023-11-09 10:42AM EST | 2024-06-21 | 38.80 | 34.65 | 36.30 | 0.00 | - | 1 | 85 | 19.70% |
| CVX240920P00180000 | 2023-11-02 9:37AM EST | 2024-09-20 | 35.75 | 34.25 | 36.55 | 0.00 | - | - | 10 | 17.59% |
| CVX250117P00180000 | 2023-12-07 12:09PM EST | 2025-01-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CVX250620P00180000 | 2023-11-02 9:38AM EST | 2025-06-20 | 38.60 | 37.20 | 38.75 | 0.00 | - | 10 | 20 | 18.14% |
| CVX251219P00180000 | 2023-10-19 11:48AM EST | 2025-12-19 | 27.00 | 38.75 | 41.30 | 0.00 | - | 70 | 70 | 19.88% |
| CVX260116P00180000 | 2023-12-01 10:15AM EST | 2026-01-16 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.