Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:195.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221209C00195000 | 2022-12-09 3:08PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 686 | 96.88% |
| CVX221216C00195000 | 2022-12-09 3:59PM EST | 2022-12-16 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 63 | 4,003 | 43.36% |
| CVX221223C00195000 | 2022-12-08 1:38PM EST | 2022-12-23 | 0.19 | 0.03 | 0.09 | 0.00 | - | 2 | 77 | 35.45% |
| CVX221230C00195000 | 2022-12-09 3:18PM EST | 2022-12-30 | 0.10 | 0.05 | 0.15 | -0.19 | -65.52% | 11 | 282 | 31.74% |
| CVX230106C00195000 | 2022-12-09 12:48PM EST | 2023-01-06 | 0.24 | 0.20 | 0.22 | -0.16 | -40.00% | 2 | 146 | 29.54% |
| CVX230113C00195000 | 2022-12-06 3:39PM EST | 2023-01-13 | 0.71 | 0.36 | 0.46 | 0.00 | - | 12 | 0 | 30.69% |
| CVX230120C00195000 | 2022-12-09 3:49PM EST | 2023-01-20 | 0.60 | 0.57 | 0.62 | -0.45 | -42.86% | 161 | 2,754 | 30.05% |
| CVX230217C00195000 | 2022-12-09 3:30PM EST | 2023-02-17 | 1.81 | 1.65 | 1.74 | -0.60 | -24.90% | 25 | 0 | 31.06% |
| CVX230317C00195000 | 2022-12-09 3:45PM EST | 2023-03-17 | 2.80 | 2.73 | 2.88 | -0.85 | -23.29% | 135 | 1,484 | 31.29% |
| CVX230616C00195000 | 2022-12-09 2:52PM EST | 2023-06-16 | 6.70 | 6.25 | 6.50 | -2.10 | -23.86% | 27 | 0 | 31.95% |
| CVX240119C00195000 | 2022-12-09 9:57AM EST | 2024-01-19 | 14.67 | 12.85 | 13.70 | -1.03 | -6.56% | 3 | 1,070 | 32.79% |
| CVX240621C00195000 | 2022-12-05 2:05PM EST | 2024-06-21 | 20.78 | 16.45 | 17.40 | 0.00 | - | 2 | 0 | 32.48% |
| CVX250117C00195000 | 2022-12-08 10:47AM EST | 2025-01-17 | 24.05 | 20.20 | 21.65 | 0.00 | - | 2 | 45 | 32.10% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221209P00195000 | 2022-12-07 3:13PM EST | 2022-12-09 | 22.50 | 26.85 | 27.20 | 0.00 | - | 129 | 1 | 115.63% |
| CVX221216P00195000 | 2022-12-07 3:13PM EST | 2022-12-16 | 22.58 | 26.85 | 27.25 | 0.00 | - | 1,488 | 829 | 57.62% |
| CVX221230P00195000 | 2022-11-25 10:51AM EST | 2022-12-30 | 12.22 | 26.90 | 27.25 | 0.00 | - | 1 | 49 | 34.77% |
| CVX230120P00195000 | 2022-12-09 2:29PM EST | 2023-01-20 | 25.92 | 26.90 | 27.35 | +4.12 | +18.90% | 2 | 634 | 26.56% |
| CVX230217P00195000 | 2022-12-09 12:34PM EST | 2023-02-17 | 26.95 | 28.30 | 28.65 | +4.60 | +20.58% | 5 | 12 | 30.57% |
| CVX230317P00195000 | 2022-12-05 1:38PM EST | 2023-03-17 | 21.75 | 29.05 | 29.50 | 0.00 | - | 19 | 343 | 29.74% |
| CVX230616P00195000 | 2022-12-05 2:40PM EST | 2023-06-16 | 26.70 | 31.70 | 32.10 | 0.00 | - | 3 | 429 | 28.57% |
| CVX240119P00195000 | 2022-11-29 3:51PM EST | 2024-01-19 | 29.35 | 36.00 | 37.20 | 0.00 | - | 2 | 519 | 27.63% |
| CVX240621P00195000 | 2022-11-10 3:34PM EST | 2024-06-21 | 34.50 | 38.55 | 39.95 | 0.00 | - | 3 | 4 | 27.03% |
| CVX250117P00195000 | 2022-11-21 1:28PM EST | 2025-01-17 | 36.10 | 41.40 | 43.20 | 0.00 | - | 4 | 0 | 26.49% |
© 2022 Yahoo. All rights reserved.
