Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:200.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230324C00200000 | 2023-03-03 12:24PM EDT | 2023-03-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 175.00% |
| CVX230331C00200000 | 2023-02-16 10:31AM EDT | 2023-03-31 | 0.10 | 0.00 | 0.11 | 0.00 | - | - | 6 | 71.88% |
| CVX230421C00200000 | 2023-03-24 9:59AM EDT | 2023-04-21 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 4,150 | 35.16% |
| CVX230519C00200000 | 2023-03-24 10:39AM EDT | 2023-05-19 | 0.09 | 0.01 | 0.08 | +0.01 | +12.50% | 2 | 1,419 | 28.22% |
| CVX230616C00200000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 0.14 | 0.09 | 0.19 | 0.00 | - | 50 | 5,903 | 26.22% |
| CVX230915C00200000 | 2023-03-23 3:54PM EDT | 2023-09-15 | 1.02 | 1.08 | 1.22 | 0.00 | - | 3 | 595 | 26.29% |
| CVX240119C00200000 | 2023-03-24 11:59AM EDT | 2024-01-19 | 3.30 | 3.15 | 3.30 | +0.24 | +7.84% | 18 | 3,245 | 26.73% |
| CVX240621C00200000 | 2023-03-23 2:44PM EDT | 2024-06-21 | 5.40 | 5.45 | 5.85 | 0.00 | - | 1 | 298 | 26.82% |
| CVX250117C00200000 | 2023-03-23 1:46PM EDT | 2025-01-17 | 7.65 | 8.30 | 9.15 | -1.00 | -11.56% | 2 | 243 | 26.91% |
| CVX250620C00200000 | 2023-03-22 11:35AM EDT | 2025-06-20 | 12.00 | 10.10 | 11.55 | 0.00 | - | 4 | 38 | 27.12% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230421P00200000 | 2023-03-15 9:39AM EDT | 2023-04-21 | 43.81 | 44.60 | 45.15 | 0.00 | - | 3 | 0 | 53.22% |
| CVX230519P00200000 | 2023-03-16 1:00PM EDT | 2023-05-19 | 45.45 | 44.35 | 45.20 | 0.00 | - | - | 0 | 38.70% |
| CVX230616P00200000 | 2023-03-16 1:00PM EDT | 2023-06-16 | 45.40 | 44.70 | 45.25 | 0.00 | - | 7 | 150 | 32.28% |
| CVX230915P00200000 | 2023-02-24 4:40PM EDT | 2023-09-15 | 38.95 | 45.05 | 45.65 | 0.00 | - | 12 | 39 | 25.11% |
| CVX240119P00200000 | 2023-03-24 12:21PM EDT | 2024-01-19 | 46.85 | 46.25 | 46.65 | -2.55 | -5.16% | 6 | 3,276 | 22.95% |
| CVX240621P00200000 | 2023-03-13 9:36AM EDT | 2024-06-21 | 48.20 | 47.80 | 48.90 | 0.00 | - | 5 | 9 | 23.80% |
| CVX250117P00200000 | 2023-03-24 10:22AM EDT | 2025-01-17 | 52.50 | 49.75 | 50.90 | +1.42 | +2.78% | 7 | 62 | 22.84% |
| CVX250620P00200000 | 2023-03-15 9:33AM EDT | 2025-06-20 | 52.12 | 51.20 | 53.40 | 0.00 | - | 1 | 4 | 23.81% |
| CVX251219P00200000 | 2023-03-20 3:19PM EDT | 2025-12-19 | 54.47 | 52.55 | 56.85 | 0.00 | - | 1 | 2 | 25.28% |
© 2023 Yahoo. All rights reserved.
