Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:190.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331C00190000 | 2023-03-20 10:08AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 72 | 57.81% |
| CVX230406C00190000 | 2023-03-01 11:40AM EDT | 2023-04-06 | 0.14 | 0.00 | 0.04 | 0.00 | - | - | 8 | 45.31% |
| CVX230414C00190000 | 2023-03-06 10:50AM EDT | 2023-04-14 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 10 | 39.75% |
| CVX230421C00190000 | 2023-03-24 2:53PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 38 | 1,135 | 29.30% |
| CVX230428C00190000 | 2023-03-21 1:06PM EDT | 2023-04-28 | 0.07 | 0.00 | 0.17 | 0.00 | - | 24 | 27 | 33.11% |
| CVX230519C00190000 | 2023-03-24 1:49PM EDT | 2023-05-19 | 0.18 | 0.09 | 0.24 | 0.00 | - | 1 | 298 | 27.59% |
| CVX230616C00190000 | 2023-03-24 3:38PM EDT | 2023-06-16 | 0.51 | 0.44 | 0.57 | +0.06 | +13.33% | 31 | 5,371 | 26.61% |
| CVX230915C00190000 | 2023-03-24 2:54PM EDT | 2023-09-15 | 2.28 | 2.18 | 2.28 | +0.28 | +14.00% | 17 | 652 | 26.56% |
| CVX240119C00190000 | 2023-03-24 2:24PM EDT | 2024-01-19 | 5.04 | 4.95 | 5.20 | +0.44 | +9.57% | 82 | 3,755 | 27.42% |
| CVX240621C00190000 | 2023-03-20 10:33AM EDT | 2024-06-21 | 6.97 | 7.75 | 8.25 | -0.58 | -7.68% | 4 | 543 | 27.46% |
| CVX250117C00190000 | 2023-03-21 10:22AM EDT | 2025-01-17 | 11.85 | 10.90 | 11.95 | 0.00 | - | 2 | 196 | 27.51% |
| CVX250620C00190000 | 2023-03-20 10:38AM EDT | 2025-06-20 | 13.00 | 12.55 | 14.50 | 0.00 | - | 6 | 52 | 27.65% |
| CVX251219C00190000 | 2023-03-21 9:42AM EDT | 2025-12-19 | 16.75 | 13.50 | 17.50 | 0.00 | - | 1 | 4 | 27.99% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230331P00190000 | 2023-03-14 3:35PM EDT | 2023-03-31 | 30.03 | 33.70 | 34.35 | 0.00 | - | 1 | 1 | 71.09% |
| CVX230421P00190000 | 2023-03-17 9:32AM EDT | 2023-04-21 | 36.38 | 33.70 | 34.35 | 0.00 | - | 1 | 3 | 43.60% |
| CVX230519P00190000 | 2023-03-17 9:32AM EDT | 2023-05-19 | 36.58 | 33.50 | 34.65 | 0.00 | - | 1 | 1 | 34.38% |
| CVX230616P00190000 | 2023-03-23 12:22PM EDT | 2023-06-16 | 33.30 | 34.10 | 34.75 | 0.00 | - | 2 | 1,013 | 28.88% |
| CVX230915P00190000 | 2023-03-17 10:21AM EDT | 2023-09-15 | 37.40 | 35.35 | 35.85 | 0.00 | - | 1 | 145 | 25.16% |
| CVX240119P00190000 | 2023-03-17 12:52PM EDT | 2024-01-19 | 40.50 | 37.25 | 37.90 | 0.00 | - | 11 | 324 | 24.61% |
| CVX240621P00190000 | 2023-03-07 1:13PM EDT | 2024-06-21 | 32.05 | 39.55 | 40.45 | 0.00 | - | 1 | 70 | 24.62% |
| CVX250117P00190000 | 2023-03-24 9:59AM EDT | 2025-01-17 | 45.15 | 41.80 | 43.25 | +4.95 | +12.31% | 10 | 81 | 24.16% |
| CVX250620P00190000 | 2023-03-13 11:51AM EDT | 2025-06-20 | 41.25 | 43.20 | 46.55 | 0.00 | - | 2 | 1 | 25.58% |
© 2023 Yahoo. All rights reserved.
