Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:140.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231020C00140000 | 2023-09-29 2:34PM EDT | 2023-10-20 | 28.60 | 28.75 | 29.45 | -2.75 | -8.77% | 32 | 176 | 50.00% |
| CVX231117C00140000 | 2023-09-28 10:54AM EDT | 2023-11-17 | 32.10 | 29.60 | 30.15 | 0.00 | - | 1 | 63 | 44.04% |
| CVX231215C00140000 | 2023-09-27 3:02PM EDT | 2023-12-15 | 32.53 | 29.85 | 30.35 | 0.00 | - | 1 | 215 | 36.48% |
| CVX240119C00140000 | 2023-09-29 12:01PM EDT | 2024-01-19 | 30.76 | 30.50 | 30.95 | -1.70 | -5.24% | 7 | 364 | 33.34% |
| CVX240315C00140000 | 2023-09-29 11:24AM EDT | 2024-03-15 | 32.50 | 31.80 | 32.40 | +1.20 | +3.83% | 10 | 191 | 32.57% |
| CVX240621C00140000 | 2023-09-25 12:42PM EDT | 2024-06-21 | 34.01 | 33.65 | 34.35 | 0.00 | - | 1 | 296 | 30.93% |
| CVX250117C00140000 | 2023-09-27 3:59PM EDT | 2025-01-17 | 39.91 | 37.55 | 38.20 | 0.00 | - | 1 | 802 | 29.85% |
| CVX250620C00140000 | 2023-09-08 10:54AM EDT | 2025-06-20 | 40.00 | 39.55 | 40.75 | 0.00 | - | 1 | 21 | 29.61% |
| CVX251219C00140000 | 2023-09-26 10:44AM EDT | 2025-12-19 | 41.01 | 41.30 | 43.35 | 0.00 | - | 1 | 40 | 29.29% |
| CVX260116C00140000 | 2023-09-19 10:36AM EDT | 2026-01-16 | 42.26 | 41.60 | 44.00 | 0.00 | - | - | 1 | 29.58% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231006P00140000 | 2023-09-29 2:50PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 41 | 49.22% |
| CVX231013P00140000 | 2023-09-25 3:19PM EDT | 2023-10-13 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 42 | 37.50% |
| CVX231020P00140000 | 2023-09-29 3:27PM EDT | 2023-10-20 | 0.04 | 0.03 | 0.05 | 0.00 | - | 19 | 3,250 | 34.18% |
| CVX231027P00140000 | 2023-09-29 3:48PM EDT | 2023-10-27 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 10 | 1 | 32.13% |
| CVX231103P00140000 | 2023-09-28 10:43AM EDT | 2023-11-03 | 0.10 | 0.11 | 0.14 | 0.00 | - | 1 | 4 | 30.76% |
| CVX231117P00140000 | 2023-09-29 1:15PM EDT | 2023-11-17 | 0.33 | 0.33 | 0.35 | +0.05 | +17.86% | 3 | 410 | 30.64% |
| CVX231215P00140000 | 2023-09-29 3:13PM EDT | 2023-12-15 | 0.71 | 0.70 | 0.73 | +0.08 | +12.70% | 23 | 5,597 | 28.76% |
| CVX240119P00140000 | 2023-09-29 3:37PM EDT | 2024-01-19 | 1.19 | 1.15 | 1.20 | +0.15 | +14.42% | 27 | 4,214 | 27.16% |
| CVX240315P00140000 | 2023-09-29 10:12AM EDT | 2024-03-15 | 2.09 | 2.23 | 2.31 | +0.11 | +5.56% | 8 | 332 | 27.16% |
| CVX240621P00140000 | 2023-09-27 1:03PM EDT | 2024-06-21 | 3.61 | 3.75 | 3.85 | 0.00 | - | 4 | 1,108 | 26.09% |
| CVX250117P00140000 | 2023-09-29 10:21AM EDT | 2025-01-17 | 6.85 | 6.90 | 7.10 | +0.07 | +1.03% | 1 | 573 | 25.61% |
| CVX250620P00140000 | 2023-09-29 3:29PM EDT | 2025-06-20 | 9.05 | 8.70 | 9.45 | -0.25 | -2.69% | 1 | 87 | 25.79% |
| CVX251219P00140000 | 2023-09-05 11:50AM EDT | 2025-12-19 | 11.30 | 10.40 | 11.20 | 0.00 | - | 1 | 11 | 24.95% |
| CVX260116P00140000 | 2023-09-27 2:55PM EDT | 2026-01-16 | 10.65 | 10.80 | 11.45 | 0.00 | - | 1 | 1 | 24.84% |
© 2023 Yahoo. All rights reserved.
