Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:150.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00150000 | 2023-03-29 2:37PM EDT | 2023-03-31 | 11.95 | 11.85 | 12.30 | +1.45 | +13.81% | 4 | 185 | 60.94% |
| CVX230406C00150000 | 2023-03-30 10:35AM EDT | 2023-04-06 | 12.15 | 12.35 | 12.60 | +2.15 | +21.50% | 1 | 73 | 40.38% |
| CVX230414C00150000 | 2023-03-29 9:50AM EDT | 2023-04-14 | 11.17 | 12.60 | 13.05 | 0.00 | - | 2 | 40 | 35.40% |
| CVX230421C00150000 | 2023-03-30 9:47AM EDT | 2023-04-21 | 13.48 | 13.35 | 13.55 | +1.64 | +13.85% | 1 | 455 | 34.67% |
| CVX230428C00150000 | 2023-03-28 9:44AM EDT | 2023-04-28 | 11.86 | 13.85 | 14.30 | 0.00 | - | 1 | 69 | 36.24% |
| CVX230505C00150000 | 2023-03-24 12:44PM EDT | 2023-05-05 | 10.40 | 14.45 | 14.75 | 0.00 | - | 3 | 3 | 35.58% |
| CVX230519C00150000 | 2023-03-29 10:15AM EDT | 2023-05-19 | 14.05 | 15.25 | 15.45 | 0.00 | - | 2 | 366 | 34.03% |
| CVX230616C00150000 | 2023-03-30 10:38AM EDT | 2023-06-16 | 16.09 | 16.25 | 16.45 | +0.57 | +3.67% | 13 | 1,365 | 31.42% |
| CVX230915C00150000 | 2023-03-29 1:33PM EDT | 2023-09-15 | 18.51 | 19.75 | 20.05 | 0.00 | - | 1 | 977 | 30.81% |
| CVX240119C00150000 | 2023-03-30 9:46AM EDT | 2024-01-19 | 23.65 | 23.50 | 23.65 | +0.95 | +4.19% | 2 | 1,448 | 30.17% |
| CVX240621C00150000 | 2023-03-28 10:45AM EDT | 2024-06-21 | 24.95 | 26.55 | 27.10 | 0.00 | - | 20 | 297 | 29.69% |
| CVX250117C00150000 | 2023-03-28 12:58PM EDT | 2025-01-17 | 28.70 | 29.70 | 31.10 | 0.00 | - | 22 | 1,077 | 29.49% |
| CVX250620C00150000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 29.64 | 31.55 | 32.90 | 0.00 | - | 8 | 61 | 28.56% |
| CVX251219C00150000 | 2023-03-28 10:31AM EDT | 2025-12-19 | 31.20 | 33.55 | 35.25 | 0.00 | - | 1 | 3 | 28.20% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00150000 | 2023-03-30 10:56AM EDT | 2023-03-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 3,602 | 48.44% |
| CVX230406P00150000 | 2023-03-30 10:28AM EDT | 2023-04-06 | 0.15 | 0.13 | 0.15 | -0.11 | -42.31% | 9 | 1,198 | 31.84% |
| CVX230414P00150000 | 2023-03-30 10:13AM EDT | 2023-04-14 | 0.46 | 0.47 | 0.50 | -0.33 | -41.77% | 5 | 502 | 29.96% |
| CVX230421P00150000 | 2023-03-30 11:12AM EDT | 2023-04-21 | 0.82 | 0.80 | 0.84 | -0.24 | -22.64% | 111 | 4,841 | 29.20% |
| CVX230428P00150000 | 2023-03-30 11:10AM EDT | 2023-04-28 | 1.37 | 1.32 | 1.46 | -0.29 | -17.47% | 4 | 355 | 31.10% |
| CVX230505P00150000 | 2023-03-30 10:15AM EDT | 2023-05-05 | 1.75 | 1.67 | 1.81 | -0.83 | -32.17% | 14 | 16 | 30.53% |
| CVX230519P00150000 | 2023-03-30 10:35AM EDT | 2023-05-19 | 2.76 | 2.63 | 2.71 | -0.26 | -8.61% | 10 | 3,454 | 31.08% |
| CVX230616P00150000 | 2023-03-30 10:41AM EDT | 2023-06-16 | 3.75 | 3.75 | 3.85 | -0.50 | -11.76% | 283 | 7,672 | 29.74% |
| CVX230915P00150000 | 2023-03-30 11:06AM EDT | 2023-09-15 | 7.05 | 6.95 | 7.10 | -0.85 | -10.76% | 1 | 2,088 | 28.86% |
| CVX240119P00150000 | 2023-03-29 3:28PM EDT | 2024-01-19 | 10.75 | 10.15 | 10.25 | 0.00 | - | 2 | 4,510 | 27.90% |
| CVX240621P00150000 | 2023-03-23 11:32AM EDT | 2024-06-21 | 14.99 | 13.20 | 13.75 | 0.00 | - | 1 | 206 | 27.95% |
| CVX250117P00150000 | 2023-03-29 3:28PM EDT | 2025-01-17 | 17.10 | 16.35 | 17.15 | 0.00 | - | 10 | 643 | 27.32% |
| CVX250620P00150000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 20.70 | 18.45 | 19.55 | 0.00 | - | 2 | 50 | 27.29% |
| CVX251219P00150000 | 2023-03-24 3:35PM EDT | 2025-12-19 | 24.00 | 20.50 | 22.50 | 0.00 | - | 1 | 4 | 27.66% |
© 2023 Yahoo. All rights reserved.
