Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:110.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00110000 | 2023-03-22 12:23PM EDT | 2023-03-31 | 47.85 | 51.55 | 51.95 | 0.00 | - | - | 4 | 0.00% |
| CVX230519C00110000 | 2023-03-20 9:58AM EDT | 2023-05-19 | 44.50 | 52.30 | 52.90 | 0.00 | - | 1 | 1 | 60.01% |
| CVX230616C00110000 | 2023-03-23 1:31PM EDT | 2023-06-16 | 46.40 | 52.50 | 52.75 | 0.00 | - | 2 | 42 | 50.73% |
| CVX230915C00110000 | 2023-03-16 10:00AM EDT | 2023-09-15 | 45.25 | 53.00 | 53.60 | 0.00 | - | 10 | 47 | 41.72% |
| CVX240119C00110000 | 2023-03-29 9:42AM EDT | 2024-01-19 | 53.00 | 54.00 | 54.55 | 0.00 | - | 1 | 489 | 36.11% |
| CVX240621C00110000 | 2023-03-15 10:03AM EDT | 2024-06-21 | 49.85 | 54.95 | 55.85 | 0.00 | - | 1 | 66 | 33.43% |
| CVX250117C00110000 | 2023-03-23 3:26PM EDT | 2025-01-17 | 49.85 | 55.85 | 57.55 | 0.00 | - | 2 | 428 | 31.49% |
| CVX250620C00110000 | 2023-03-10 2:25PM EDT | 2025-06-20 | 56.38 | 56.50 | 58.55 | 0.00 | - | 3 | 90 | 30.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00110000 | 2023-03-24 10:25AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 19 | 168.75% |
| CVX230406P00110000 | 2023-03-13 10:00AM EDT | 2023-04-06 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 1 | 90.63% |
| CVX230414P00110000 | 2023-03-20 11:36AM EDT | 2023-04-14 | 0.09 | 0.00 | 0.09 | 0.00 | - | 22 | 0 | 74.61% |
| CVX230421P00110000 | 2023-03-28 10:16AM EDT | 2023-04-21 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 435 | 57.03% |
| CVX230519P00110000 | 2023-03-28 2:33PM EDT | 2023-05-19 | 0.18 | 0.10 | 0.18 | 0.00 | - | 7 | 51 | 50.29% |
| CVX230616P00110000 | 2023-03-29 1:55PM EDT | 2023-06-16 | 0.31 | 0.26 | 0.36 | 0.00 | - | 7 | 828 | 45.26% |
| CVX230915P00110000 | 2023-03-23 1:02PM EDT | 2023-09-15 | 1.40 | 1.00 | 1.04 | 0.00 | - | 5 | 506 | 38.16% |
| CVX240119P00110000 | 2023-03-27 12:54PM EDT | 2024-01-19 | 2.70 | 2.18 | 2.29 | 0.00 | - | 704 | 8,960 | 35.40% |
| CVX240621P00110000 | 2023-03-27 10:52AM EDT | 2024-06-21 | 4.60 | 3.60 | 4.00 | 0.00 | - | 25 | 193 | 34.17% |
| CVX250117P00110000 | 2023-03-27 3:05PM EDT | 2025-01-17 | 6.40 | 5.45 | 6.10 | 0.00 | - | 14 | 33 | 32.90% |
| CVX250620P00110000 | 2023-03-15 1:30PM EDT | 2025-06-20 | 9.08 | 6.40 | 7.65 | 0.00 | - | 5 | 8 | 32.47% |
| CVX251219P00110000 | 2023-03-10 10:53AM EDT | 2025-12-19 | 7.74 | 7.95 | 9.45 | 0.00 | - | - | 2 | 32.19% |
© 2023 Yahoo. All rights reserved.
