Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:190.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231208C00190000 | 2023-11-06 9:51AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| CVX231215C00190000 | 2023-11-30 2:29PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 624 | 50.00% |
| CVX231229C00190000 | 2023-11-15 10:22AM EST | 2023-12-29 | 0.10 | 0.00 | 0.02 | 0.00 | - | - | 5 | 37.50% |
| CVX240119C00190000 | 2023-12-01 12:08PM EST | 2024-01-19 | 0.10 | 0.00 | 0.09 | +0.09 | +900.00% | 30 | 4,473 | 33.59% |
| CVX240315C00190000 | 2023-11-21 9:51AM EST | 2024-03-15 | 0.12 | 0.05 | 0.17 | 0.00 | - | 1 | 846 | 25.00% |
| CVX240419C00190000 | 2023-11-17 1:21PM EST | 2024-04-19 | 0.26 | 0.15 | 0.29 | 0.00 | - | 2 | 5 | 23.58% |
| CVX240621C00190000 | 2023-12-01 11:43AM EST | 2024-06-21 | 0.60 | 0.52 | 0.58 | +0.14 | +30.43% | 1 | 3,539 | 22.27% |
| CVX240920C00190000 | 2023-11-27 2:08PM EST | 2024-09-20 | 1.24 | 1.33 | 1.40 | 0.00 | - | 16 | 75 | 22.62% |
| CVX250117C00190000 | 2023-12-01 1:49PM EST | 2025-01-17 | 2.73 | 2.65 | 2.91 | -0.03 | -1.09% | 5 | 2,097 | 23.53% |
| CVX250620C00190000 | 2023-11-16 12:17PM EST | 2025-06-20 | 4.00 | 4.25 | 4.80 | 0.00 | - | 2 | 366 | 23.87% |
| CVX251219C00190000 | 2023-11-17 10:45AM EST | 2025-12-19 | 6.55 | 5.25 | 7.60 | 0.00 | - | 20 | 61 | 24.99% |
| CVX260116C00190000 | 2023-12-01 11:08AM EST | 2026-01-16 | 6.87 | 6.30 | 8.85 | +0.37 | +5.69% | 35 | 112 | 26.26% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231215P00190000 | 2023-11-08 1:46PM EST | 2023-12-15 | 48.57 | 44.60 | 45.80 | 0.00 | - | 2 | 0 | 50.78% |
| CVX231229P00190000 | 2023-11-15 2:52PM EST | 2023-12-29 | 45.80 | 44.65 | 45.70 | 0.00 | - | - | 0 | 59.38% |
| CVX240119P00190000 | 2023-11-29 3:36PM EST | 2024-01-19 | 46.29 | 44.50 | 45.80 | 0.00 | - | 3 | 3 | 46.19% |
| CVX240315P00190000 | 2023-09-22 12:34PM EST | 2024-03-15 | 24.91 | 25.45 | 26.00 | 0.00 | - | - | 10 | 0.00% |
| CVX240621P00190000 | 2023-09-21 10:11AM EST | 2024-06-21 | 26.30 | 27.15 | 27.60 | 0.00 | - | 2 | 96 | 0.00% |
| CVX250117P00190000 | 2023-11-24 11:33AM EST | 2025-01-17 | 44.60 | 44.30 | 46.25 | 0.00 | - | 2 | 282 | 17.88% |
| CVX250620P00190000 | 2023-11-02 9:42AM EST | 2025-06-20 | 46.45 | 45.10 | 48.00 | 0.00 | - | 15 | 10 | 19.92% |
| CVX251219P00190000 | 2023-11-17 2:00PM EST | 2025-12-19 | 47.14 | 46.35 | 49.35 | 0.00 | - | 38 | 38 | 19.77% |
| CVX260116P00190000 | 2023-11-13 1:53PM EST | 2026-01-16 | 49.39 | 46.55 | 49.15 | 0.00 | - | 20 | 20 | 19.08% |
© 2023 Yahoo. All rights reserved.