UK markets closed
NIKKEI 225
32,678.62 +276.21 (+0.85%) HANG SENG
17,729.29 -328.16 (-1.82%) CRUDE OIL
89.91 -0.12 (-0.13%) GOLD FUTURES
1,934.80 -10.80 (-0.56%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,560.67 -122.44 (-0.56%)
Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:160.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00160000 | 2023-09-25 3:48PM EDT | 2023-09-29 | 8.67 | 8.80 | 9.05 | +1.85 | +27.13% | 41 | 543 | 35.89% |
| CVX231006C00160000 | 2023-09-25 3:48PM EDT | 2023-10-06 | 9.10 | 9.10 | 9.60 | +1.67 | +22.48% | 2 | 107 | 31.45% |
| CVX231013C00160000 | 2023-09-25 1:27PM EDT | 2023-10-13 | 9.33 | 9.60 | 9.80 | +0.56 | +6.39% | 22 | 42 | 26.98% |
| CVX231020C00160000 | 2023-09-25 3:46PM EDT | 2023-10-20 | 9.94 | 10.05 | 10.25 | +1.72 | +20.92% | 19 | 4,235 | 26.61% |
| CVX231027C00160000 | 2023-09-25 3:59PM EDT | 2023-10-27 | 10.80 | 10.65 | 11.20 | +1.75 | +19.34% | 11 | 14 | 29.64% |
| CVX231103C00160000 | 2023-09-25 3:39PM EDT | 2023-11-03 | 11.15 | 11.15 | 11.45 | +1.45 | +14.95% | 2 | 4 | 28.28% |
| CVX231117C00160000 | 2023-09-25 1:14PM EDT | 2023-11-17 | 11.90 | 11.85 | 12.15 | +1.62 | +15.76% | 1 | 796 | 27.54% |
| CVX231215C00160000 | 2023-09-25 3:30PM EDT | 2023-12-15 | 12.50 | 12.80 | 13.00 | +0.90 | +7.76% | 22 | 7,110 | 25.41% |
| CVX240119C00160000 | 2023-09-25 3:44PM EDT | 2024-01-19 | 14.35 | 14.50 | 14.65 | +1.40 | +10.81% | 140 | 3,677 | 26.09% |
| CVX240315C00160000 | 2023-09-25 1:22PM EDT | 2024-03-15 | 16.55 | 16.50 | 16.75 | +1.40 | +9.24% | 22 | 1,209 | 26.37% |
| CVX240621C00160000 | 2023-09-22 2:59PM EDT | 2024-06-21 | 18.10 | 19.40 | 19.95 | 0.00 | - | 3 | 597 | 26.96% |
| CVX250117C00160000 | 2023-09-25 10:34AM EDT | 2025-01-17 | 23.95 | 24.95 | 25.55 | 0.00 | - | 6 | 646 | 27.89% |
| CVX250620C00160000 | 2023-09-21 10:26AM EDT | 2025-06-20 | 27.30 | 27.70 | 28.35 | 0.00 | - | 40 | 49 | 27.59% |
| CVX251219C00160000 | 2023-09-22 12:21PM EDT | 2025-12-19 | 29.85 | 30.25 | 31.95 | 0.00 | - | 1 | 240 | 28.10% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929P00160000 | 2023-09-25 3:38PM EDT | 2023-09-29 | 0.10 | 0.10 | 0.11 | -0.19 | -65.52% | 1,496 | 3,374 | 27.54% |
| CVX231006P00160000 | 2023-09-25 3:12PM EDT | 2023-10-06 | 0.35 | 0.30 | 0.32 | -0.28 | -44.44% | 120 | 305 | 22.78% |
| CVX231013P00160000 | 2023-09-25 3:59PM EDT | 2023-10-13 | 0.54 | 0.52 | 0.56 | -0.42 | -43.75% | 11 | 167 | 21.34% |
| CVX231020P00160000 | 2023-09-25 3:58PM EDT | 2023-10-20 | 0.80 | 0.78 | 0.81 | -0.29 | -26.61% | 487 | 7,233 | 20.64% |
| CVX231027P00160000 | 2023-09-25 3:52PM EDT | 2023-10-27 | 1.33 | 1.23 | 1.79 | -0.31 | -18.90% | 78 | 239 | 25.27% |
| CVX231103P00160000 | 2023-09-25 2:08PM EDT | 2023-11-03 | 1.70 | 1.59 | 1.69 | -0.38 | -18.27% | 8 | 4 | 22.36% |
| CVX231117P00160000 | 2023-09-25 3:20PM EDT | 2023-11-17 | 2.49 | 2.45 | 2.50 | -0.61 | -19.68% | 314 | 6,902 | 23.22% |
| CVX231215P00160000 | 2023-09-25 3:31PM EDT | 2023-12-15 | 3.60 | 3.45 | 3.55 | -0.45 | -11.11% | 859 | 4,046 | 22.76% |
| CVX240119P00160000 | 2023-09-25 3:19PM EDT | 2024-01-19 | 4.54 | 4.45 | 4.60 | -0.71 | -13.52% | 34 | 7,209 | 22.20% |
| CVX240315P00160000 | 2023-09-25 3:59PM EDT | 2024-03-15 | 6.40 | 6.35 | 6.50 | -0.85 | -11.72% | 11 | 433 | 22.79% |
| CVX240621P00160000 | 2023-09-25 12:48PM EDT | 2024-06-21 | 8.85 | 8.65 | 8.90 | -0.65 | -6.84% | 1 | 700 | 22.68% |
| CVX250117P00160000 | 2023-09-25 2:09PM EDT | 2025-01-17 | 13.12 | 12.65 | 13.10 | -0.86 | -6.15% | 1 | 2,861 | 22.81% |
| CVX250620P00160000 | 2023-09-01 9:36AM EDT | 2025-06-20 | 17.50 | 15.20 | 15.65 | 0.00 | - | 1 | 325 | 22.89% |
| CVX251219P00160000 | 2023-09-05 10:24AM EDT | 2025-12-19 | 18.74 | 16.85 | 18.05 | 0.00 | - | 1 | 49 | 22.69% |
© 2023 Yahoo. All rights reserved.
