Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220617C00100000 | 2022-05-18 1:58PM EDT | 2022-06-17 | 68.85 | 67.25 | 69.25 | 0.00 | - | 6 | 35 | 101.95% |
| CVX220715C00100000 | 2022-05-18 11:57AM EDT | 2022-07-15 | 68.67 | 67.40 | 70.10 | 0.00 | - | 1 | 3 | 82.69% |
| CVX220819C00100000 | 2022-05-17 3:02PM EDT | 2022-08-19 | 73.71 | 67.65 | 69.20 | 0.00 | - | 10 | 1 | 59.35% |
| CVX220916C00100000 | 2022-05-17 3:02PM EDT | 2022-09-16 | 73.95 | 67.75 | 69.65 | 0.00 | - | 4 | 0 | 55.79% |
| CVX221021C00100000 | 2022-05-16 2:33PM EDT | 2022-10-21 | 74.25 | 67.85 | 70.30 | 0.00 | - | 1 | 0 | 52.88% |
| CVX221118C00100000 | 2022-04-18 10:29AM EDT | 2022-11-18 | 73.37 | 71.60 | 72.85 | 0.00 | - | 10 | 0 | 68.33% |
| CVX230120C00100000 | 2022-05-20 2:40PM EDT | 2023-01-20 | 66.50 | 68.65 | 69.40 | -2.49 | -3.61% | 3 | 1,095 | 44.17% |
| CVX230616C00100000 | 2022-05-17 10:58AM EDT | 2023-06-16 | 74.78 | 68.80 | 70.75 | 0.00 | - | 1 | 21 | 41.03% |
| CVX240119C00100000 | 2022-05-17 3:50PM EDT | 2024-01-19 | 74.38 | 69.50 | 70.60 | 0.00 | - | 12 | 509 | 32.39% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX220527P00100000 | 2022-05-02 10:17AM EDT | 2022-05-27 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 17 | 153.91% |
| CVX220617P00100000 | 2022-05-19 3:25PM EDT | 2022-06-17 | 0.05 | 0.00 | 0.11 | 0.00 | - | 35 | 6,291 | 76.37% |
| CVX220715P00100000 | 2022-05-19 12:53PM EDT | 2022-07-15 | 0.21 | 0.07 | 0.25 | 0.00 | - | 118 | 423 | 61.33% |
| CVX220819P00100000 | 2022-05-19 9:49AM EDT | 2022-08-19 | 0.44 | 0.31 | 0.47 | 0.00 | - | 7 | 237 | 54.93% |
| CVX220916P00100000 | 2022-05-20 1:50PM EDT | 2022-09-16 | 0.65 | 0.45 | 0.70 | +0.04 | +6.56% | 16 | 787 | 51.39% |
| CVX221021P00100000 | 2022-05-19 1:58PM EDT | 2022-10-21 | 0.93 | 0.81 | 1.04 | 0.00 | - | 4 | 633 | 50.78% |
| CVX221118P00100000 | 2022-05-19 1:47PM EDT | 2022-11-18 | 1.33 | 1.10 | 1.37 | 0.00 | - | 3 | 50 | 49.63% |
| CVX221216P00100000 | 2022-05-20 12:59PM EDT | 2022-12-16 | 1.60 | 1.25 | 1.63 | +0.05 | +3.23% | 6 | 17 | 48.13% |
| CVX230120P00100000 | 2022-05-20 9:48AM EDT | 2023-01-20 | 1.80 | 1.70 | 1.88 | 0.00 | - | 2 | 7,172 | 46.14% |
| CVX230616P00100000 | 2022-05-18 3:40PM EDT | 2023-06-16 | 2.96 | 2.70 | 2.92 | 0.00 | - | 3 | 141 | 41.03% |
| CVX240119P00100000 | 2022-05-16 10:43AM EDT | 2024-01-19 | 4.60 | 4.10 | 4.70 | 0.00 | - | 3 | 221 | 38.10% |
© 2022 Yahoo. All rights reserved.
