Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:195.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220812C00195000 | 2022-07-05 9:31AM EDT | 2022-08-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CVX220819C00195000 | 2022-08-05 11:52AM EDT | 2022-08-19 | 0.04 | 0.01 | 0.03 | 0.00 | - | 415 | 1,105 | 50.00% |
| CVX220826C00195000 | 2022-08-04 10:56AM EDT | 2022-08-26 | 0.03 | 0.01 | 0.10 | 0.00 | - | - | 108 | 48.15% |
| CVX220902C00195000 | 2022-08-04 3:57PM EDT | 2022-09-02 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 32 | 45.70% |
| CVX220909C00195000 | 2022-08-08 9:38AM EDT | 2022-09-09 | 0.01 | 0.00 | 0.20 | -0.19 | -95.00% | 10 | 10 | 40.58% |
| CVX220916C00195000 | 2022-08-08 2:04PM EDT | 2022-09-16 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 4 | 588 | 32.72% |
| CVX221021C00195000 | 2022-08-08 10:05AM EDT | 2022-10-21 | 0.29 | 0.36 | 0.41 | -0.14 | -32.56% | 1 | 402 | 30.52% |
| CVX221118C00195000 | 2022-08-04 3:27PM EDT | 2022-11-18 | 0.81 | 0.79 | 0.88 | 0.00 | - | 2 | 236 | 30.59% |
| CVX221216C00195000 | 2022-08-05 12:36PM EDT | 2022-12-16 | 1.37 | 1.18 | 1.32 | 0.00 | - | 2 | 345 | 29.96% |
| CVX230120C00195000 | 2022-08-08 1:50PM EDT | 2023-01-20 | 2.15 | 2.14 | 2.20 | -0.15 | -6.52% | 18 | 1,560 | 30.69% |
| CVX230616C00195000 | 2022-08-08 11:51AM EDT | 2023-06-16 | 5.40 | 5.20 | 5.50 | -0.10 | -1.82% | 2 | 624 | 30.75% |
| CVX240119C00195000 | 2022-08-03 11:19AM EDT | 2024-01-19 | 10.80 | 9.80 | 10.20 | 0.00 | - | 6 | 219 | 31.10% |
| CVX240621C00195000 | 2022-07-26 9:30AM EDT | 2024-06-21 | 11.00 | 11.15 | 13.05 | 0.00 | - | 2 | 91 | 31.06% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220812P00195000 | 2022-07-29 2:18PM EDT | 2022-08-12 | 31.60 | 41.00 | 41.35 | 0.00 | - | 8 | 0 | 0.00% |
| CVX220819P00195000 | 2022-06-10 2:28PM EDT | 2022-08-19 | 23.85 | 52.30 | 53.85 | 0.00 | - | 5 | 106 | 221.00% |
| CVX220916P00195000 | 2022-06-17 12:59PM EDT | 2022-09-16 | 50.05 | 56.00 | 57.25 | 0.00 | - | 1 | 178 | 139.60% |
| CVX221021P00195000 | 2022-06-16 12:41PM EDT | 2022-10-21 | 41.75 | 57.45 | 59.50 | 0.00 | - | 1 | 32 | 108.84% |
| CVX221118P00195000 | 2022-06-08 2:34PM EDT | 2022-11-18 | 24.30 | 53.10 | 54.65 | 0.00 | - | 7 | 10 | 78.09% |
| CVX221216P00195000 | 2022-07-29 10:33AM EDT | 2022-12-16 | 36.40 | 43.15 | 43.85 | 0.00 | - | 2 | 58 | 35.60% |
| CVX230120P00195000 | 2022-06-15 2:38PM EDT | 2023-01-20 | 37.60 | 58.70 | 60.00 | 0.00 | - | 5 | 4 | 75.35% |
| CVX230616P00195000 | 2022-07-29 10:28AM EDT | 2023-06-16 | 41.01 | 46.35 | 47.05 | 0.00 | - | 1 | 91 | 31.06% |
| CVX240119P00195000 | 2022-08-04 1:52PM EDT | 2024-01-19 | 51.18 | 50.20 | 50.90 | 0.00 | - | 1 | 502 | 30.05% |
© 2022 Yahoo. All rights reserved.
