Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:140.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00140000 | 2023-03-24 2:58PM EDT | 2023-03-31 | 16.60 | 22.05 | 22.30 | 0.00 | - | - | 165 | 106.25% |
| CVX230406C00140000 | 2023-03-23 1:48PM EDT | 2023-04-06 | 16.16 | 22.20 | 22.50 | 0.00 | - | - | 12 | 61.72% |
| CVX230414C00140000 | 2023-03-23 1:02PM EDT | 2023-04-14 | 16.95 | 22.45 | 22.75 | 0.00 | - | - | 11 | 52.73% |
| CVX230421C00140000 | 2023-03-29 1:25PM EDT | 2023-04-21 | 20.73 | 22.65 | 22.90 | 0.00 | - | 1 | 106 | 46.27% |
| CVX230519C00140000 | 2023-03-29 10:43AM EDT | 2023-05-19 | 24.08 | 23.70 | 24.25 | +1.78 | +7.98% | 1 | 136 | 41.86% |
| CVX230616C00140000 | 2023-03-28 3:37PM EDT | 2023-06-16 | 22.25 | 24.35 | 24.70 | 0.00 | - | 14 | 477 | 36.05% |
| CVX230915C00140000 | 2023-03-27 2:13PM EDT | 2023-09-15 | 24.35 | 27.05 | 27.50 | 0.00 | - | - | 340 | 33.61% |
| CVX240119C00140000 | 2023-03-30 9:42AM EDT | 2024-01-19 | 30.75 | 30.15 | 30.40 | +2.01 | +6.99% | 1 | 330 | 31.82% |
| CVX240621C00140000 | 2023-03-27 11:27AM EDT | 2024-06-21 | 28.90 | 32.75 | 33.25 | 0.00 | - | 10 | 185 | 30.63% |
| CVX250117C00140000 | 2023-03-24 1:53PM EDT | 2025-01-17 | 31.41 | 35.45 | 36.55 | 0.00 | - | - | 99 | 29.78% |
| CVX250620C00140000 | 2023-03-17 3:29PM EDT | 2025-06-20 | 31.26 | 36.55 | 38.90 | 0.00 | - | - | 14 | 29.66% |
| CVX251219C00140000 | 2023-03-28 12:42PM EDT | 2025-12-19 | 38.10 | 38.65 | 41.15 | 0.00 | - | 4 | 0 | 29.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00140000 | 2023-03-28 3:12PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 535 | 77.34% |
| CVX230406P00140000 | 2023-03-30 11:12AM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 24 | 239 | 42.19% |
| CVX230414P00140000 | 2023-03-29 1:04PM EDT | 2023-04-14 | 0.19 | 0.11 | 0.13 | 0.00 | - | 22 | 247 | 36.82% |
| CVX230421P00140000 | 2023-03-30 10:38AM EDT | 2023-04-21 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 29 | 2,003 | 34.62% |
| CVX230428P00140000 | 2023-03-30 10:45AM EDT | 2023-04-28 | 0.54 | 0.44 | 0.51 | -0.11 | -16.92% | 11 | 319 | 35.35% |
| CVX230505P00140000 | 2023-03-29 1:50PM EDT | 2023-05-05 | 0.89 | 0.65 | 0.70 | 0.00 | - | 3 | 22 | 34.45% |
| CVX230519P00140000 | 2023-03-30 10:03AM EDT | 2023-05-19 | 1.17 | 1.18 | 1.24 | -0.21 | -15.22% | 13 | 1,972 | 34.45% |
| CVX230616P00140000 | 2023-03-30 11:04AM EDT | 2023-06-16 | 2.00 | 1.92 | 2.00 | -0.18 | -8.26% | 103 | 6,520 | 32.40% |
| CVX230915P00140000 | 2023-03-30 10:04AM EDT | 2023-09-15 | 4.40 | 4.35 | 4.50 | -0.60 | -12.00% | 1 | 1,418 | 30.66% |
| CVX240119P00140000 | 2023-03-30 10:19AM EDT | 2024-01-19 | 7.20 | 7.10 | 7.25 | -0.40 | -5.26% | 1 | 1,944 | 29.44% |
| CVX240621P00140000 | 2023-03-24 2:13PM EDT | 2024-06-21 | 12.43 | 9.95 | 10.35 | 0.00 | - | - | 276 | 29.20% |
| CVX250117P00140000 | 2023-03-30 11:18AM EDT | 2025-01-17 | 13.20 | 12.70 | 13.30 | -2.85 | -17.76% | 1 | 178 | 28.17% |
| CVX250620P00140000 | 2023-03-21 3:13PM EDT | 2025-06-20 | 16.14 | 14.60 | 15.90 | 0.00 | - | - | 71 | 28.52% |
| CVX251219P00140000 | 2023-03-20 9:30AM EDT | 2025-12-19 | 20.97 | 16.95 | 18.25 | 0.00 | - | - | 5 | 28.35% |
© 2023 Yahoo. All rights reserved.
