CVX - Chevron Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:150.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00150000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 5.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| CVX230609C00150000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 5.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CVX230616C00150000 | 2023-05-26 3:32PM EDT | 2023-06-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| CVX230623C00150000 | 2023-05-24 9:31AM EDT | 2023-06-23 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230630C00150000 | 2023-05-26 11:34AM EDT | 2023-06-30 | 7.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CVX230707C00150000 | 2023-05-25 10:02AM EDT | 2023-07-07 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CVX230721C00150000 | 2023-05-26 3:28PM EDT | 2023-07-21 | 9.23 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CVX230818C00150000 | 2023-05-26 12:48PM EDT | 2023-08-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CVX230915C00150000 | 2023-05-26 3:29PM EDT | 2023-09-15 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX231215C00150000 | 2023-05-24 12:50PM EDT | 2023-12-15 | 17.85 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| CVX240119C00150000 | 2023-05-26 1:11PM EDT | 2024-01-19 | 16.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CVX240621C00150000 | 2023-05-23 11:27AM EDT | 2024-06-21 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250117C00150000 | 2023-05-26 2:38PM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX250620C00150000 | 2023-05-25 3:46PM EDT | 2025-06-20 | 26.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CVX251219C00150000 | 2023-05-18 11:45AM EDT | 2025-12-19 | 28.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00150000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.73 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 6.25% |
| CVX230609P00150000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 1.64 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| CVX230616P00150000 | 2023-05-26 3:55PM EDT | 2023-06-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 3.13% |
| CVX230623P00150000 | 2023-05-26 2:04PM EDT | 2023-06-23 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CVX230630P00150000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CVX230707P00150000 | 2023-05-26 1:55PM EDT | 2023-07-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CVX230721P00150000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 4.25 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| CVX230818P00150000 | 2023-05-26 2:48PM EDT | 2023-08-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| CVX230915P00150000 | 2023-05-26 12:59PM EDT | 2023-09-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| CVX231215P00150000 | 2023-05-26 1:54PM EDT | 2023-12-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CVX240119P00150000 | 2023-05-26 3:55PM EDT | 2024-01-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| CVX240621P00150000 | 2023-05-26 11:01AM EDT | 2024-06-21 | 14.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CVX250117P00150000 | 2023-05-25 12:34PM EDT | 2025-01-17 | 17.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CVX250620P00150000 | 2023-05-26 12:14PM EDT | 2025-06-20 | 20.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| CVX251219P00150000 | 2023-05-25 12:29PM EDT | 2025-12-19 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.