Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Strike:190.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00190000 | 2023-03-17 2:56PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 222 | 65.63% |
| CVX230331C00190000 | 2023-03-14 3:47PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 72 | 45.70% |
| CVX230406C00190000 | 2023-03-01 11:40AM EDT | 2023-04-06 | 0.14 | 0.00 | 0.11 | 0.00 | - | - | 8 | 44.14% |
| CVX230414C00190000 | 2023-03-06 10:50AM EDT | 2023-04-14 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 10 | 36.23% |
| CVX230421C00190000 | 2023-03-20 1:47PM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 96 | 1,196 | 29.30% |
| CVX230428C00190000 | 2023-03-15 2:33PM EDT | 2023-04-28 | 0.18 | 0.04 | 0.19 | 0.00 | - | - | 3 | 32.23% |
| CVX230519C00190000 | 2023-03-20 3:22PM EDT | 2023-05-19 | 0.21 | 0.20 | 0.28 | -0.04 | -16.00% | 43 | 279 | 27.93% |
| CVX230616C00190000 | 2023-03-20 3:23PM EDT | 2023-06-16 | 0.58 | 0.54 | 0.59 | +0.03 | +5.45% | 41 | 5,374 | 26.80% |
| CVX230915C00190000 | 2023-03-20 2:38PM EDT | 2023-09-15 | 2.25 | 2.21 | 2.31 | +0.06 | +2.74% | 26 | 636 | 27.03% |
| CVX240119C00190000 | 2023-03-20 3:21PM EDT | 2024-01-19 | 4.85 | 4.95 | 5.05 | +0.25 | +5.43% | 25 | 3,715 | 27.54% |
| CVX240621C00190000 | 2023-03-20 10:33AM EDT | 2024-06-21 | 7.55 | 7.45 | 8.05 | -0.25 | -3.21% | 21 | 557 | 27.62% |
| CVX250117C00190000 | 2023-03-16 10:07AM EDT | 2025-01-17 | 9.90 | 10.90 | 11.35 | 0.00 | - | 1 | 194 | 27.23% |
| CVX250620C00190000 | 2023-03-20 10:38AM EDT | 2025-06-20 | 13.00 | 12.25 | 13.85 | -0.22 | -1.66% | 6 | 53 | 27.40% |
| CVX251219C00190000 | 2023-03-17 2:21PM EDT | 2025-12-19 | 14.15 | 14.65 | 16.60 | 0.00 | - | 1 | 5 | 27.56% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324P00190000 | 2023-03-20 2:09PM EDT | 2023-03-24 | 35.10 | 34.75 | 35.10 | +1.90 | +5.72% | 2 | 2 | 0.00% |
| CVX230331P00190000 | 2023-03-14 3:35PM EDT | 2023-03-31 | 30.03 | 34.85 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230421P00190000 | 2023-03-17 9:32AM EDT | 2023-04-21 | 36.38 | 34.75 | 35.10 | 0.00 | - | 1 | 3 | 0.00% |
| CVX230519P00190000 | 2023-03-17 9:32AM EDT | 2023-05-19 | 36.58 | 34.70 | 35.50 | 0.00 | - | 1 | 1 | 27.22% |
| CVX230616P00190000 | 2023-03-15 3:57PM EDT | 2023-06-16 | 36.97 | 35.20 | 35.45 | 0.00 | - | 7 | 1,015 | 21.68% |
| CVX230915P00190000 | 2023-03-17 10:21AM EDT | 2023-09-15 | 37.40 | 36.20 | 36.65 | 0.00 | - | 1 | 145 | 23.28% |
| CVX240119P00190000 | 2023-03-17 12:52PM EDT | 2024-01-19 | 40.50 | 38.10 | 38.50 | 0.00 | - | 11 | 324 | 23.28% |
| CVX240621P00190000 | 2023-03-07 1:13PM EDT | 2024-06-21 | 32.05 | 40.15 | 40.95 | 0.00 | - | 1 | 70 | 23.65% |
| CVX250117P00190000 | 2023-03-16 2:57PM EDT | 2025-01-17 | 43.32 | 42.40 | 43.40 | 0.00 | - | 1 | 82 | 23.05% |
| CVX250620P00190000 | 2023-03-13 11:51AM EDT | 2025-06-20 | 41.25 | 44.15 | 45.90 | 0.00 | - | 2 | 1 | 23.78% |
© 2023 Yahoo. All rights reserved.
