CVX - Chevron Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:140.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00140000 | 2023-05-26 10:34AM EDT | 2023-06-02 | 14.77 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 0.00% |
| CVX230609C00140000 | 2023-05-22 3:45PM EDT | 2023-06-09 | 13.46 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CVX230616C00140000 | 2023-05-26 11:20AM EDT | 2023-06-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 0.00% |
| CVX230623C00140000 | 2023-05-25 10:50AM EDT | 2023-06-23 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CVX230630C00140000 | 2023-05-18 3:50PM EDT | 2023-06-30 | 16.10 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| CVX230721C00140000 | 2023-05-25 3:10PM EDT | 2023-07-21 | 17.64 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CVX230818C00140000 | 2023-05-25 12:45PM EDT | 2023-08-18 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CVX230915C00140000 | 2023-05-26 12:47PM EDT | 2023-09-15 | 19.05 | 0.00 | 0.00 | 0.00 | - | 7 | 418 | 0.00% |
| CVX231215C00140000 | 2023-05-24 12:31PM EDT | 2023-12-15 | 25.02 | 0.00 | 0.00 | 0.00 | - | 11 | 51 | 0.00% |
| CVX240119C00140000 | 2023-05-23 3:11PM EDT | 2024-01-19 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 0.00% |
| CVX240621C00140000 | 2023-05-26 3:23PM EDT | 2024-06-21 | 26.08 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| CVX250117C00140000 | 2023-05-26 11:01AM EDT | 2025-01-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 0.00% |
| CVX250620C00140000 | 2023-05-12 10:59AM EDT | 2025-06-20 | 33.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CVX251219C00140000 | 2023-05-12 10:59AM EDT | 2025-12-19 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00140000 | 2023-05-26 3:50PM EDT | 2023-06-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 117 | 25.00% |
| CVX230609P00140000 | 2023-05-26 3:24PM EDT | 2023-06-09 | 0.36 | 0.00 | 0.00 | 0.00 | - | 25 | 165 | 12.50% |
| CVX230616P00140000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18 | 7,089 | 12.50% |
| CVX230623P00140000 | 2023-05-26 12:18PM EDT | 2023-06-23 | 0.90 | 0.00 | 0.00 | 0.00 | - | 18 | 66 | 6.25% |
| CVX230630P00140000 | 2023-05-26 2:44PM EDT | 2023-06-30 | 1.13 | 0.00 | 0.00 | 0.00 | - | 4 | 135 | 6.25% |
| CVX230707P00140000 | 2023-05-26 1:25PM EDT | 2023-07-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| CVX230721P00140000 | 2023-05-26 3:27PM EDT | 2023-07-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 137 | 1,554 | 6.25% |
| CVX230818P00140000 | 2023-05-26 2:58PM EDT | 2023-08-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 137 | 444 | 6.25% |
| CVX230915P00140000 | 2023-05-26 10:24AM EDT | 2023-09-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,611 | 3.13% |
| CVX231215P00140000 | 2023-05-26 3:29PM EDT | 2023-12-15 | 6.69 | 0.00 | 0.00 | 0.00 | - | 24 | 5,206 | 3.13% |
| CVX240119P00140000 | 2023-05-26 1:13PM EDT | 2024-01-19 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 2,794 | 3.13% |
| CVX240621P00140000 | 2023-05-24 2:16PM EDT | 2024-06-21 | 9.65 | 0.00 | 0.00 | 0.00 | - | 209 | 611 | 1.56% |
| CVX250117P00140000 | 2023-05-16 9:48AM EDT | 2025-01-17 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 1.56% |
| CVX250620P00140000 | 2023-05-12 11:18AM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 1.56% |
| CVX251219P00140000 | 2023-05-02 2:05PM EDT | 2025-12-19 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
© 2023 Yahoo. All rights reserved.