Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:185.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00185000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 20 | 163 | 53.13% |
| CVX230406C00185000 | 2023-03-22 2:46PM EDT | 2023-04-06 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 38 | 46.68% |
| CVX230414C00185000 | 2023-03-14 3:36PM EDT | 2023-04-14 | 0.27 | 0.00 | 0.13 | 0.00 | - | 1 | 111 | 37.60% |
| CVX230421C00185000 | 2023-03-24 3:00PM EDT | 2023-04-21 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 10 | 1,895 | 28.71% |
| CVX230428C00185000 | 2023-03-20 2:07PM EDT | 2023-04-28 | 0.15 | 0.03 | 0.22 | 0.00 | - | 4 | 111 | 31.20% |
| CVX230519C00185000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 0.35 | 0.31 | 0.37 | +0.04 | +12.90% | 11 | 1,243 | 26.93% |
| CVX230616C00185000 | 2023-03-24 2:34PM EDT | 2023-06-16 | 0.86 | 0.79 | 0.96 | +0.17 | +24.64% | 290 | 3,024 | 27.23% |
| CVX230915C00185000 | 2023-03-24 3:21PM EDT | 2023-09-15 | 3.13 | 2.98 | 3.10 | +0.38 | +13.82% | 61 | 709 | 27.07% |
| CVX240119C00185000 | 2023-03-24 3:57PM EDT | 2024-01-19 | 6.10 | 6.05 | 6.35 | +0.35 | +6.09% | 68 | 2,346 | 27.83% |
| CVX240621C00185000 | 2023-03-24 11:59AM EDT | 2024-06-21 | 9.05 | 8.95 | 9.50 | -0.05 | -0.55% | 2 | 221 | 27.68% |
| CVX250117C00185000 | 2023-03-24 9:35AM EDT | 2025-01-17 | 11.10 | 12.30 | 13.10 | -2.50 | -18.38% | 12 | 190 | 27.41% |
| CVX250620C00185000 | 2023-03-17 11:40AM EDT | 2025-06-20 | 13.50 | 13.55 | 16.20 | 0.00 | - | 1 | 26 | 28.12% |
| CVX251219C00185000 | 2023-03-20 1:06PM EDT | 2025-12-19 | 16.65 | 14.75 | 19.00 | 0.00 | - | 10 | 43 | 28.18% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00185000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 29.10 | 28.75 | 29.35 | +2.25 | +8.38% | 20 | 41 | 71.48% |
| CVX230421P00185000 | 2023-03-24 10:51AM EDT | 2023-04-21 | 31.45 | 28.65 | 29.35 | +0.95 | +3.11% | 1 | 391 | 39.67% |
| CVX230428P00185000 | 2023-03-17 3:07PM EDT | 2023-04-28 | 32.60 | 28.60 | 29.35 | 0.00 | - | 1 | 0 | 35.21% |
| CVX230519P00185000 | 2023-03-21 11:49AM EDT | 2023-05-19 | 27.82 | 28.70 | 29.85 | 0.00 | - | 1 | 18 | 33.13% |
| CVX230616P00185000 | 2023-03-24 12:00PM EDT | 2023-06-16 | 30.30 | 29.30 | 30.10 | +1.70 | +5.94% | 3 | 1,780 | 28.69% |
| CVX230915P00185000 | 2023-03-17 1:41PM EDT | 2023-09-15 | 34.45 | 30.90 | 31.55 | 0.00 | - | 6 | 193 | 25.46% |
| CVX240119P00185000 | 2023-03-24 1:28PM EDT | 2024-01-19 | 33.80 | 33.40 | 34.05 | -0.50 | -1.46% | 4 | 366 | 25.24% |
| CVX240621P00185000 | 2023-03-20 12:56PM EDT | 2024-06-21 | 37.15 | 35.95 | 36.60 | 0.00 | - | 8 | 21 | 24.80% |
| CVX250117P00185000 | 2023-03-24 1:20PM EDT | 2025-01-17 | 39.65 | 38.40 | 40.15 | +1.00 | +2.59% | 1 | 133 | 25.10% |
| CVX250620P00185000 | 2023-03-16 3:09PM EDT | 2025-06-20 | 42.13 | 40.05 | 42.95 | 0.00 | - | 1 | 16 | 25.75% |
| CVX251219P00185000 | 2023-03-16 3:09PM EDT | 2025-12-19 | 44.02 | 42.00 | 45.95 | 0.00 | - | - | 1 | 26.27% |
© 2023 Yahoo. All rights reserved.
