CVX - Chevron Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:160.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00160000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,808 | 1,755 | 6.25% |
| CVX230609C00160000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.01 | 0.00 | 0.00 | 0.00 | - | 149 | 1,416 | 6.25% |
| CVX230616C00160000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 607 | 18,513 | 3.13% |
| CVX230623C00160000 | 2023-05-26 3:10PM EDT | 2023-06-23 | 2.05 | 0.00 | 0.00 | 0.00 | - | 296 | 849 | 3.13% |
| CVX230630C00160000 | 2023-05-26 3:05PM EDT | 2023-06-30 | 2.61 | 0.00 | 0.00 | 0.00 | - | 83 | 374 | 3.13% |
| CVX230707C00160000 | 2023-05-26 11:57AM EDT | 2023-07-07 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| CVX230721C00160000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 635 | 3,882 | 3.13% |
| CVX230818C00160000 | 2023-05-26 3:51PM EDT | 2023-08-18 | 5.55 | 0.00 | 0.00 | 0.00 | - | 50 | 1,091 | 1.56% |
| CVX230915C00160000 | 2023-05-26 3:59PM EDT | 2023-09-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 66 | 3,267 | 1.56% |
| CVX231215C00160000 | 2023-05-26 2:50PM EDT | 2023-12-15 | 10.35 | 0.00 | 0.00 | 0.00 | - | 6 | 5,118 | 1.56% |
| CVX240119C00160000 | 2023-05-26 3:59PM EDT | 2024-01-19 | 11.40 | 0.00 | 0.00 | 0.00 | - | 18 | 3,077 | 1.56% |
| CVX240621C00160000 | 2023-05-26 2:38PM EDT | 2024-06-21 | 15.35 | 0.00 | 0.00 | 0.00 | - | 6 | 406 | 0.78% |
| CVX250117C00160000 | 2023-05-23 1:18PM EDT | 2025-01-17 | 21.06 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.78% |
| CVX250620C00160000 | 2023-05-23 9:42AM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.78% |
| CVX251219C00160000 | 2023-05-26 1:55PM EDT | 2025-12-19 | 22.55 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 0.78% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00160000 | 2023-05-26 3:15PM EDT | 2023-06-02 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 668 | 0.00% |
| CVX230609P00160000 | 2023-05-26 3:57PM EDT | 2023-06-09 | 6.60 | 0.00 | 0.00 | 0.00 | - | 17 | 761 | 0.00% |
| CVX230616P00160000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 7.31 | 0.00 | 0.00 | 0.00 | - | 102 | 12,684 | 0.00% |
| CVX230623P00160000 | 2023-05-25 3:23PM EDT | 2023-06-23 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 153 | 0.00% |
| CVX230630P00160000 | 2023-05-26 12:16PM EDT | 2023-06-30 | 8.03 | 0.00 | 0.00 | 0.00 | - | 26 | 178 | 0.00% |
| CVX230707P00160000 | 2023-05-25 3:59PM EDT | 2023-07-07 | 8.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CVX230721P00160000 | 2023-05-26 2:58PM EDT | 2023-07-21 | 8.68 | 0.00 | 0.00 | 0.00 | - | 30 | 832 | 0.00% |
| CVX230818P00160000 | 2023-05-26 3:00PM EDT | 2023-08-18 | 10.65 | 0.00 | 0.00 | 0.00 | - | 29 | 257 | 0.00% |
| CVX230915P00160000 | 2023-05-26 2:25PM EDT | 2023-09-15 | 11.71 | 0.00 | 0.00 | 0.00 | - | 17 | 2,186 | 0.00% |
| CVX231215P00160000 | 2023-05-26 2:25PM EDT | 2023-12-15 | 14.67 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| CVX240119P00160000 | 2023-05-26 3:41PM EDT | 2024-01-19 | 15.47 | 0.00 | 0.00 | 0.00 | - | 4 | 5,091 | 0.00% |
| CVX240621P00160000 | 2023-05-26 11:07AM EDT | 2024-06-21 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 439 | 0.00% |
| CVX250117P00160000 | 2023-05-16 1:56PM EDT | 2025-01-17 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| CVX250620P00160000 | 2023-04-26 2:23PM EDT | 2025-06-20 | 21.45 | 23.65 | 25.30 | 0.00 | - | 2 | 31 | 24.84% |
| CVX251219P00160000 | 2023-05-23 2:43PM EDT | 2025-12-19 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
© 2023 Yahoo. All rights reserved.