Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:180.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00180000 | 2023-03-24 11:27AM EDT | 2023-03-31 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 2 | 273 | 48.83% |
| CVX230406C00180000 | 2023-03-22 2:46PM EDT | 2023-04-06 | 0.11 | 0.00 | 0.09 | 0.00 | - | 1 | 158 | 38.67% |
| CVX230414C00180000 | 2023-03-24 3:45PM EDT | 2023-04-14 | 0.09 | 0.02 | 0.14 | -0.01 | -10.00% | 1 | 278 | 32.13% |
| CVX230421C00180000 | 2023-03-24 3:54PM EDT | 2023-04-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 45 | 3,576 | 26.95% |
| CVX230428C00180000 | 2023-03-24 3:37PM EDT | 2023-04-28 | 0.29 | 0.16 | 0.38 | +0.05 | +20.83% | 8 | 497 | 29.79% |
| CVX230519C00180000 | 2023-03-24 3:56PM EDT | 2023-05-19 | 0.66 | 0.62 | 0.70 | +0.13 | +24.53% | 135 | 2,484 | 27.00% |
| CVX230616C00180000 | 2023-03-24 3:50PM EDT | 2023-06-16 | 1.37 | 1.35 | 1.45 | +0.23 | +20.18% | 98 | 18,282 | 26.98% |
| CVX230915C00180000 | 2023-03-24 3:21PM EDT | 2023-09-15 | 4.20 | 4.00 | 4.25 | +0.45 | +12.00% | 40 | 943 | 27.78% |
| CVX240119C00180000 | 2023-03-24 1:26PM EDT | 2024-01-19 | 7.55 | 7.35 | 7.65 | +0.76 | +11.19% | 148 | 1,514 | 28.10% |
| CVX240621C00180000 | 2023-03-24 10:27AM EDT | 2024-06-21 | 9.97 | 10.45 | 11.05 | -1.20 | -10.74% | 6 | 207 | 28.07% |
| CVX250117C00180000 | 2023-03-24 2:39PM EDT | 2025-01-17 | 14.20 | 13.80 | 14.55 | +0.20 | +1.43% | 4 | 163 | 27.51% |
| CVX250620C00180000 | 2023-03-21 9:42AM EDT | 2025-06-20 | 17.30 | 15.35 | 17.60 | 0.00 | - | 1 | 45 | 28.10% |
| CVX251219C00180000 | 2023-03-23 12:34PM EDT | 2025-12-19 | 18.47 | 16.85 | 20.45 | 0.00 | - | 3 | 13 | 28.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00180000 | 2023-03-14 3:43PM EDT | 2023-03-31 | 19.74 | 23.75 | 24.35 | 0.00 | - | - | 0 | 56.45% |
| CVX230406P00180000 | 2023-02-24 1:17PM EDT | 2023-04-06 | 26.10 | 23.65 | 24.30 | +7.42 | +39.72% | 4 | 0 | 49.61% |
| CVX230414P00180000 | 2023-03-14 9:50AM EDT | 2023-04-14 | 19.80 | 23.70 | 24.35 | 0.00 | - | 2 | 0 | 39.50% |
| CVX230421P00180000 | 2023-03-23 3:26PM EDT | 2023-04-21 | 26.10 | 23.75 | 24.30 | 0.00 | - | 1,690 | 295 | 33.06% |
| CVX230428P00180000 | 2023-03-16 12:01PM EDT | 2023-04-28 | 26.78 | 23.60 | 24.35 | 0.00 | - | - | 14 | 30.32% |
| CVX230519P00180000 | 2023-03-24 12:14PM EDT | 2023-05-19 | 25.50 | 24.05 | 25.15 | +6.75 | +36.00% | 8 | 61 | 31.38% |
| CVX230616P00180000 | 2023-03-22 10:37AM EDT | 2023-06-16 | 23.24 | 25.15 | 25.60 | 0.00 | - | 1 | 2,424 | 28.19% |
| CVX230915P00180000 | 2023-03-21 3:48PM EDT | 2023-09-15 | 24.62 | 27.15 | 27.65 | 0.00 | - | 1 | 234 | 26.23% |
| CVX240119P00180000 | 2023-03-23 2:44PM EDT | 2024-01-19 | 31.25 | 29.60 | 30.35 | 0.00 | - | 5 | 1,456 | 25.68% |
| CVX240621P00180000 | 2023-01-31 2:07PM EDT | 2024-06-21 | 23.40 | 26.95 | 27.80 | 0.00 | - | 8 | 76 | 16.53% |
| CVX250117P00180000 | 2023-03-24 3:14PM EDT | 2025-01-17 | 36.20 | 34.90 | 36.60 | +2.45 | +7.26% | 13 | 169 | 25.24% |
| CVX250620P00180000 | 2023-03-15 3:37PM EDT | 2025-06-20 | 39.95 | 36.90 | 39.75 | 0.00 | - | 14 | 24 | 26.20% |
© 2023 Yahoo. All rights reserved.
