Chevron Corporation (CVX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Strike:100.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216C00100000 | 2022-11-16 2:36PM EST | 2022-12-16 | 84.95 | 82.05 | 82.60 | 0.00 | - | 10 | 0 | 0.00% |
| CVX221230C00100000 | 2022-11-25 11:46AM EST | 2022-12-30 | 84.38 | 82.60 | 83.20 | 0.00 | - | 1 | 1 | 0.00% |
| CVX230106C00100000 | 2022-11-25 12:57PM EST | 2023-01-06 | 84.15 | 81.95 | 83.30 | 0.00 | - | 2 | 1 | 72.66% |
| CVX230120C00100000 | 2022-11-29 2:50PM EST | 2023-01-20 | 81.25 | 82.60 | 83.10 | 0.00 | - | 24 | 552 | 0.00% |
| CVX230317C00100000 | 2022-11-21 11:00AM EST | 2023-03-17 | 77.78 | 82.85 | 83.60 | 0.00 | - | 2 | 1 | 55.71% |
| CVX230616C00100000 | 2022-11-25 12:57PM EST | 2023-06-16 | 85.05 | 83.20 | 84.10 | 0.00 | - | 1 | 17 | 47.96% |
| CVX240119C00100000 | 2022-11-29 11:20AM EST | 2024-01-19 | 83.05 | 84.25 | 85.50 | 0.00 | - | 2 | 479 | 41.12% |
| CVX240621C00100000 | 2022-11-08 10:48AM EST | 2024-06-21 | 88.28 | 84.50 | 86.45 | 0.00 | - | 3 | 4 | 38.56% |
| CVX250117C00100000 | 2022-11-08 2:48PM EST | 2025-01-17 | 88.36 | 85.50 | 87.70 | 0.00 | - | 1 | 224 | 36.30% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX221216P00100000 | 2022-11-21 3:52PM EST | 2022-12-16 | 0.08 | 0.00 | 0.04 | 0.00 | - | 3 | 259 | 99.22% |
| CVX230120P00100000 | 2022-11-30 3:18PM EST | 2023-01-20 | 0.10 | 0.05 | 0.06 | +0.02 | +25.00% | 12 | 10,095 | 62.89% |
| CVX230317P00100000 | 2022-11-29 9:50AM EST | 2023-03-17 | 0.21 | 0.15 | 0.31 | 0.00 | - | 5 | 314 | 52.34% |
| CVX230616P00100000 | 2022-11-29 1:01PM EST | 2023-06-16 | 0.78 | 0.49 | 0.73 | 0.00 | - | 2 | 467 | 46.66% |
| CVX240119P00100000 | 2022-11-30 3:35PM EST | 2024-01-19 | 2.10 | 1.95 | 2.18 | -0.15 | -6.67% | 11 | 375 | 40.85% |
| CVX240621P00100000 | 2022-11-15 10:38AM EST | 2024-06-21 | 3.40 | 2.72 | 3.50 | 0.00 | - | 1 | 11 | 39.59% |
| CVX250117P00100000 | 2022-11-25 11:08AM EST | 2025-01-17 | 4.45 | 4.30 | 5.75 | 0.00 | - | 1 | 18 | 39.46% |
© 2022 Yahoo. All rights reserved.
