Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:180.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230929C00180000 | 2023-09-22 12:05PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 223 | 24.22% |
| CVX231006C00180000 | 2023-09-21 1:30PM EDT | 2023-10-06 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 84 | 19.04% |
| CVX231013C00180000 | 2023-09-20 10:19AM EDT | 2023-10-13 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 25 | 369 | 18.16% |
| CVX231020C00180000 | 2023-09-22 3:45PM EDT | 2023-10-20 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 1,562 | 4,042 | 17.43% |
| CVX231027C00180000 | 2023-09-22 10:47AM EDT | 2023-10-27 | 0.53 | 0.41 | 0.46 | +0.10 | +23.26% | 10 | 199 | 19.75% |
| CVX231117C00180000 | 2023-09-22 3:51PM EDT | 2023-11-17 | 1.09 | 1.06 | 1.12 | +0.05 | +4.81% | 344 | 1,709 | 20.29% |
| CVX231215C00180000 | 2023-09-22 2:52PM EDT | 2023-12-15 | 1.95 | 1.92 | 1.98 | +0.09 | +4.84% | 253 | 4,192 | 20.45% |
| CVX240119C00180000 | 2023-09-22 3:46PM EDT | 2024-01-19 | 3.35 | 3.30 | 3.40 | +0.27 | +8.77% | 33 | 4,699 | 21.84% |
| CVX240315C00180000 | 2023-09-22 3:24PM EDT | 2024-03-15 | 5.40 | 5.15 | 5.30 | +0.40 | +8.00% | 7 | 716 | 22.68% |
| CVX240621C00180000 | 2023-09-22 2:18PM EDT | 2024-06-21 | 8.50 | 8.15 | 8.60 | +0.40 | +4.94% | 5 | 840 | 24.26% |
| CVX250117C00180000 | 2023-09-22 2:14PM EDT | 2025-01-17 | 14.10 | 13.85 | 14.15 | +0.25 | +1.81% | 3 | 1,024 | 25.64% |
| CVX250620C00180000 | 2023-09-08 10:12AM EDT | 2025-06-20 | 18.05 | 16.95 | 18.00 | 0.00 | - | 1 | 154 | 26.73% |
| CVX251219C00180000 | 2023-09-19 11:30AM EDT | 2025-12-19 | 20.62 | 19.00 | 21.50 | 0.00 | - | 10 | 56 | 27.09% |
| CVX260116C00180000 | 2023-09-19 11:30AM EDT | 2026-01-16 | 20.99 | 19.25 | 22.00 | 0.00 | - | 10 | 19 | 27.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX231020P00180000 | 2023-09-15 3:00PM EDT | 2023-10-20 | 12.60 | 13.45 | 14.05 | 0.00 | - | 1 | 0 | 20.41% |
| CVX231117P00180000 | 2023-09-21 2:26PM EDT | 2023-11-17 | 15.00 | 14.40 | 15.85 | 0.00 | - | 4 | 69 | 25.90% |
| CVX231215P00180000 | 2023-09-21 12:45PM EDT | 2023-12-15 | 14.85 | 15.10 | 15.40 | 0.00 | - | 15 | 193 | 19.17% |
| CVX240119P00180000 | 2023-09-21 11:58AM EDT | 2024-01-19 | 15.95 | 15.80 | 16.15 | 0.00 | - | 1 | 1,445 | 18.72% |
| CVX240315P00180000 | 2023-09-05 1:02PM EDT | 2024-03-15 | 17.00 | 17.30 | 17.65 | 0.00 | - | 17 | 50 | 19.35% |
| CVX240621P00180000 | 2023-08-29 9:34AM EDT | 2024-06-21 | 24.55 | 19.20 | 19.80 | 0.00 | - | 3 | 129 | 19.64% |
| CVX250117P00180000 | 2023-09-19 9:55AM EDT | 2025-01-17 | 21.92 | 23.25 | 23.85 | 0.00 | - | 20 | 144 | 20.32% |
| CVX250620P00180000 | 2023-09-19 10:11AM EDT | 2025-06-20 | 24.20 | 25.05 | 27.50 | 0.00 | - | 1 | 21 | 21.93% |
| CVX251219P00180000 | 2023-07-25 10:36AM EDT | 2025-12-19 | 30.45 | 31.80 | 33.20 | 0.00 | - | - | 60 | 25.10% |
| CVX260116P00180000 | 2023-09-19 10:11AM EDT | 2026-01-16 | 27.16 | 27.60 | 28.65 | 0.00 | - | 60 | 62 | 20.17% |
© 2023 Yahoo. All rights reserved.
