Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
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 | 2023-03-24 3:51PM EDT | 2023-03-31 | 6.80 | 6.80 | 7.15 | +0.83 | +13.90% | 28 | 171 | 41.70% |
| CVX230406C00150000 | 2023-03-24 1:04PM EDT | 2023-04-06 | 7.73 | 7.65 | 7.95 | +1.14 | +17.30% | 27 | 59 | 38.40% |
| CVX230414C00150000 | 2023-03-24 12:32PM EDT | 2023-04-14 | 8.28 | 8.45 | 8.80 | +0.63 | +8.24% | 3 | 35 | 36.54% |
| CVX230421C00150000 | 2023-03-24 3:24PM EDT | 2023-04-21 | 9.65 | 9.25 | 9.45 | +1.40 | +16.97% | 63 | 492 | 35.76% |
| CVX230428C00150000 | 2023-03-23 12:48PM EDT | 2023-04-28 | 10.25 | 9.95 | 10.35 | 0.00 | - | 55 | 69 | 37.06% |
| CVX230519C00150000 | 2023-03-24 3:47PM EDT | 2023-05-19 | 11.50 | 11.50 | 11.85 | +1.10 | +10.58% | 35 | 359 | 35.80% |
| CVX230616C00150000 | 2023-03-24 3:20PM EDT | 2023-06-16 | 12.95 | 12.65 | 12.90 | +1.00 | +8.37% | 30 | 1,358 | 32.89% |
| CVX230915C00150000 | 2023-03-24 1:27PM EDT | 2023-09-15 | 16.41 | 16.35 | 16.55 | -0.94 | -5.42% | 41 | 905 | 31.61% |
| CVX240119C00150000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 20.00 | 19.85 | 20.30 | +1.35 | +7.24% | 45 | 1,520 | 30.99% |
| CVX240621C00150000 | 2023-03-24 2:51PM EDT | 2024-06-21 | 23.37 | 22.70 | 23.50 | +0.32 | +1.39% | 38 | 317 | 29.98% |
| CVX250117C00150000 | 2023-03-22 2:46PM EDT | 2025-01-17 | 28.90 | 25.95 | 27.30 | 0.00 | - | 7 | 1,079 | 29.51% |
| CVX250620C00150000 | 2023-03-21 12:27PM EDT | 2025-06-20 | 29.64 | 26.80 | 30.20 | 0.00 | - | 8 | 61 | 29.84% |
| CVX251219C00150000 | 2023-03-23 2:22PM EDT | 2025-12-19 | 29.38 | 27.95 | 32.00 | 0.00 | - | 3 | 3 | 28.82% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00150000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.87 | 0.80 | 0.90 | -0.53 | -37.86% | 416 | 3,528 | 38.43% |
| CVX230406P00150000 | 2023-03-24 3:48PM EDT | 2023-04-06 | 1.55 | 1.46 | 1.59 | -0.75 | -32.61% | 59 | 1,184 | 35.18% |
| CVX230414P00150000 | 2023-03-24 3:44PM EDT | 2023-04-14 | 2.20 | 2.16 | 2.31 | -0.45 | -16.98% | 46 | 361 | 33.15% |
| CVX230421P00150000 | 2023-03-24 3:37PM EDT | 2023-04-21 | 2.69 | 2.71 | 2.81 | -0.49 | -15.41% | 1,159 | 3,889 | 31.92% |
| CVX230428P00150000 | 2023-03-24 2:45PM EDT | 2023-04-28 | 3.35 | 3.35 | 3.65 | -1.01 | -23.17% | 58 | 203 | 33.37% |
| CVX230519P00150000 | 2023-03-24 3:29PM EDT | 2023-05-19 | 4.95 | 5.05 | 5.25 | -0.70 | -12.39% | 159 | 2,133 | 33.42% |
| CVX230616P00150000 | 2023-03-24 3:28PM EDT | 2023-06-16 | 6.25 | 6.30 | 6.50 | -1.40 | -18.30% | 44 | 7,365 | 31.69% |
| CVX230915P00150000 | 2023-03-24 12:30PM EDT | 2023-09-15 | 10.17 | 9.55 | 9.90 | +0.04 | +0.39% | 5 | 2,087 | 30.20% |
| CVX240119P00150000 | 2023-03-24 2:28PM EDT | 2024-01-19 | 13.00 | 12.80 | 13.20 | +0.97 | +8.06% | 3 | 4,504 | 29.09% |
| CVX240621P00150000 | 2023-03-23 11:32AM EDT | 2024-06-21 | 14.99 | 16.30 | 16.75 | 0.00 | - | 1 | 206 | 28.98% |
| CVX250117P00150000 | 2023-03-24 12:58PM EDT | 2025-01-17 | 20.10 | 19.35 | 20.20 | -0.15 | -0.74% | 64 | 611 | 28.25% |
| CVX250620P00150000 | 2023-03-21 1:31PM EDT | 2025-06-20 | 20.70 | 21.10 | 23.65 | 0.00 | - | 2 | 50 | 29.33% |
| CVX251219P00150000 | 2023-03-24 3:35PM EDT | 2025-12-19 | 24.00 | 22.60 | 26.45 | -0.20 | -0.83% | 1 | 3 | 29.39% |
© 2023 Yahoo. All rights reserved.
