CVX - Chevron Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:170.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602C00170000 | 2023-05-26 3:58PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 327 | 25.00% |
| CVX230609C00170000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 634 | 12.50% |
| CVX230616C00170000 | 2023-05-26 3:45PM EDT | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 123 | 7,607 | 12.50% |
| CVX230623C00170000 | 2023-05-26 3:19PM EDT | 2023-06-23 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 504 | 6.25% |
| CVX230630C00170000 | 2023-05-26 3:28PM EDT | 2023-06-30 | 0.53 | 0.00 | 0.00 | 0.00 | - | 112 | 1,007 | 6.25% |
| CVX230707C00170000 | 2023-05-26 3:22PM EDT | 2023-07-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| CVX230721C00170000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 176 | 5,425 | 6.25% |
| CVX230818C00170000 | 2023-05-26 3:06PM EDT | 2023-08-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 108 | 872 | 6.25% |
| CVX230915C00170000 | 2023-05-26 3:50PM EDT | 2023-09-15 | 3.10 | 0.00 | 0.00 | 0.00 | - | 88 | 4,338 | 3.13% |
| CVX231215C00170000 | 2023-05-26 1:00PM EDT | 2023-12-15 | 6.35 | 0.00 | 0.00 | 0.00 | - | 14 | 232 | 3.13% |
| CVX240119C00170000 | 2023-05-26 3:37PM EDT | 2024-01-19 | 7.37 | 0.00 | 0.00 | 0.00 | - | 21 | 4,632 | 3.13% |
| CVX240621C00170000 | 2023-05-26 1:43PM EDT | 2024-06-21 | 11.05 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 1.56% |
| CVX250117C00170000 | 2023-05-26 1:55PM EDT | 2025-01-17 | 15.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,978 | 1.56% |
| CVX250620C00170000 | 2023-05-25 3:51PM EDT | 2025-06-20 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 1.56% |
| CVX251219C00170000 | 2023-05-25 12:18PM EDT | 2025-12-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX230602P00170000 | 2023-05-24 3:50PM EDT | 2023-06-02 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230609P00170000 | 2023-05-16 2:26PM EDT | 2023-06-09 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CVX230616P00170000 | 2023-05-26 1:41PM EDT | 2023-06-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2,702 | 0.00% |
| CVX230623P00170000 | 2023-05-23 3:46PM EDT | 2023-06-23 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CVX230630P00170000 | 2023-05-19 1:27PM EDT | 2023-06-30 | 15.20 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| CVX230721P00170000 | 2023-05-26 1:41PM EDT | 2023-07-21 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| CVX230818P00170000 | 2023-05-24 1:14PM EDT | 2023-08-18 | 15.40 | 0.00 | 0.00 | 0.00 | - | - | 121 | 0.00% |
| CVX230915P00170000 | 2023-05-23 11:05AM EDT | 2023-09-15 | 15.85 | 0.00 | 0.00 | 0.00 | - | 25 | 2,034 | 0.00% |
| CVX231215P00170000 | 2023-05-23 1:27PM EDT | 2023-12-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 24 | 188 | 0.00% |
| CVX240119P00170000 | 2023-05-26 3:27PM EDT | 2024-01-19 | 21.50 | 0.00 | 0.00 | 0.00 | - | 18 | 3,875 | 0.00% |
| CVX240621P00170000 | 2023-05-24 2:58PM EDT | 2024-06-21 | 23.15 | 0.00 | 0.00 | 0.00 | - | 3 | 639 | 0.00% |
| CVX250117P00170000 | 2023-05-16 10:15AM EDT | 2025-01-17 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CVX250620P00170000 | 2023-04-24 10:28AM EDT | 2025-06-20 | 23.70 | 27.50 | 29.65 | 0.00 | - | 3 | 41 | 22.46% |
| CVX251219P00170000 | 2023-04-26 10:41AM EDT | 2025-12-19 | 28.00 | 30.85 | 32.60 | 0.00 | - | 3 | 6 | 23.18% |
© 2023 Yahoo. All rights reserved.